建設技術研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,290 | 3,295 | 3,225 | 3,240 | -60 | -1.8% | 19,500 |
| 2023/02/01 | 3,335 | 3,340 | 3,300 | 3,300 | -5 | -0.2% | 11,400 |
| 2023/01/31 | 3,265 | 3,335 | 3,265 | 3,305 | +35 | +1.1% | 26,000 |
| 2023/01/30 | 3,295 | 3,295 | 3,240 | 3,270 | -35 | -1.1% | 19,300 |
| 2023/01/27 | 3,265 | 3,325 | 3,265 | 3,305 | +50 | +1.5% | 20,900 |
| 2023/01/26 | 3,345 | 3,345 | 3,235 | 3,255 | -95 | -2.8% | 36,800 |
| 2023/01/25 | 3,325 | 3,385 | 3,325 | 3,350 | -25 | -0.7% | 18,800 |
| 2023/01/24 | 3,320 | 3,395 | 3,320 | 3,375 | +55 | +1.7% | 36,000 |
| 2023/01/23 | 3,300 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 22,100 |
| 2023/01/20 | 3,240 | 3,300 | 3,235 | 3,300 | +75 | +2.3% | 26,900 |
| 2023/01/19 | 3,185 | 3,255 | 3,180 | 3,225 | +45 | +1.4% | 29,500 |
| 2023/01/18 | 3,135 | 3,195 | 3,120 | 3,180 | +15 | +0.5% | 14,500 |
| 2023/01/17 | 3,100 | 3,165 | 3,075 | 3,165 | +40 | +1.3% | 22,600 |
| 2023/01/16 | 3,180 | 3,180 | 3,105 | 3,125 | -55 | -1.7% | 13,300 |
| 2023/01/13 | 3,130 | 3,195 | 3,125 | 3,180 | +50 | +1.6% | 18,800 |
| 2023/01/12 | 3,135 | 3,160 | 3,110 | 3,130 | -5 | -0.2% | 16,800 |
| 2023/01/11 | 3,115 | 3,165 | 3,115 | 3,135 | +55 | +1.8% | 12,900 |
| 2023/01/10 | 3,055 | 3,110 | 3,055 | 3,080 | +50 | +1.7% | 18,100 |
| 2023/01/06 | 3,045 | 3,055 | 3,010 | 3,030 | -30 | -1% | 21,200 |
| 2023/01/05 | 3,085 | 3,100 | 3,040 | 3,060 | -55 | -1.8% | 28,200 |
| 2023/01/04 | 3,210 | 3,210 | 3,095 | 3,115 | -95 | -3% | 32,100 |
| 2022/12/30 | 3,205 | 3,225 | 3,175 | 3,210 | +5 | +0.2% | 23,100 |
| 2022/12/29 | 3,170 | 3,205 | 3,090 | 3,205 | -70 | -2.1% | 40,200 |
| 2022/12/28 | 3,240 | 3,275 | 3,215 | 3,275 | +20 | +0.6% | 35,100 |
| 2022/12/27 | 3,285 | 3,285 | 3,245 | 3,255 | +10 | +0.3% | 16,800 |
| 2022/12/26 | 3,255 | 3,280 | 3,200 | 3,245 | ±0 | ±0% | 21,100 |
| 2022/12/23 | 3,270 | 3,270 | 3,215 | 3,245 | -30 | -0.9% | 20,900 |
| 2022/12/22 | 3,220 | 3,280 | 3,200 | 3,275 | +90 | +2.8% | 24,400 |
| 2022/12/21 | 3,300 | 3,335 | 3,185 | 3,185 | -135 | -4.1% | 64,400 |
| 2022/12/20 | 3,360 | 3,410 | 3,290 | 3,320 | -15 | -0.4% | 42,100 |
| 2022/12/19 | 3,380 | 3,420 | 3,305 | 3,335 | -45 | -1.3% | 36,600 |
| 2022/12/16 | 3,430 | 3,445 | 3,375 | 3,380 | -45 | -1.3% | 31,300 |
| 2022/12/15 | 3,415 | 3,450 | 3,405 | 3,425 | +10 | +0.3% | 32,500 |
| 2022/12/14 | 3,355 | 3,420 | 3,340 | 3,415 | +60 | +1.8% | 16,500 |
| 2022/12/13 | 3,380 | 3,420 | 3,350 | 3,355 | +5 | +0.1% | 31,500 |
| 2022/12/12 | 3,325 | 3,360 | 3,285 | 3,350 | +25 | +0.8% | 25,500 |
| 2022/12/09 | 3,260 | 3,335 | 3,260 | 3,325 | +40 | +1.2% | 21,800 |
| 2022/12/08 | 3,285 | 3,295 | 3,230 | 3,285 | +25 | +0.8% | 20,300 |
| 2022/12/07 | 3,205 | 3,305 | 3,205 | 3,260 | +60 | +1.9% | 20,600 |
| 2022/12/06 | 3,165 | 3,220 | 3,140 | 3,200 | +25 | +0.8% | 20,300 |
| 2022/12/05 | 3,195 | 3,195 | 3,165 | 3,175 | -15 | -0.5% | 12,300 |
| 2022/12/02 | 3,230 | 3,245 | 3,165 | 3,190 | -50 | -1.5% | 30,500 |
| 2022/12/01 | 3,295 | 3,295 | 3,215 | 3,240 | -15 | -0.5% | 20,400 |
| 2022/11/30 | 3,265 | 3,315 | 3,235 | 3,255 | +20 | +0.6% | 24,700 |
| 2022/11/29 | 3,250 | 3,250 | 3,185 | 3,235 | -35 | -1.1% | 38,600 |
| 2022/11/28 | 3,370 | 3,370 | 3,265 | 3,270 | -125 | -3.7% | 46,700 |
| 2022/11/25 | 3,320 | 3,400 | 3,295 | 3,395 | +80 | +2.4% | 31,100 |
| 2022/11/24 | 3,290 | 3,320 | 3,245 | 3,315 | +50 | +1.5% | 38,500 |
| 2022/11/22 | 3,150 | 3,265 | 3,150 | 3,265 | +130 | +4.1% | 53,800 |
| 2022/11/21 | 3,090 | 3,145 | 3,080 | 3,135 | +85 | +2.8% | 25,000 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「建設技研」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 建設技研 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ストライク | 359,500円 | +23.0% | +24.1% | 5.01% | 12.26倍 | 3.74倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| 応用地 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
