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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,870 | 4,905 | 4,805 | 4,805 | -65 | -1.3% | 9,900 |
| 2024/11/28 | 4,705 | 4,885 | 4,705 | 4,870 | +165 | +3.5% | 24,500 |
| 2024/11/27 | 4,650 | 4,710 | 4,650 | 4,705 | +55 | +1.2% | 11,300 |
| 2024/11/26 | 4,675 | 4,685 | 4,635 | 4,650 | -15 | -0.3% | 13,900 |
| 2024/11/25 | 4,810 | 4,820 | 4,665 | 4,665 | -75 | -1.6% | 16,200 |
| 2024/11/22 | 4,855 | 4,855 | 4,725 | 4,740 | -115 | -2.4% | 19,100 |
| 2024/11/21 | 4,725 | 4,880 | 4,715 | 4,855 | +140 | +3% | 20,000 |
| 2024/11/20 | 4,620 | 4,740 | 4,620 | 4,715 | +140 | +3.1% | 29,800 |
| 2024/11/19 | 4,540 | 4,620 | 4,540 | 4,575 | +40 | +0.9% | 11,600 |
| 2024/11/18 | 4,540 | 4,540 | 4,490 | 4,535 | -5 | -0.1% | 7,800 |
| 2024/11/15 | 4,545 | 4,595 | 4,490 | 4,540 | +45 | +1% | 14,600 |
| 2024/11/14 | 4,545 | 4,595 | 4,450 | 4,495 | -50 | -1.1% | 26,100 |
| 2024/11/13 | 4,510 | 4,575 | 4,470 | 4,545 | -205 | -4.3% | 52,400 |
| 2024/11/12 | 4,775 | 4,800 | 4,750 | 4,750 | -30 | -0.6% | 9,700 |
| 2024/11/11 | 4,760 | 4,800 | 4,735 | 4,780 | +50 | +1.1% | 10,900 |
| 2024/11/08 | 4,725 | 4,780 | 4,710 | 4,730 | +20 | +0.4% | 11,700 |
| 2024/11/07 | 4,595 | 4,730 | 4,585 | 4,710 | +130 | +2.8% | 15,100 |
| 2024/11/06 | 4,500 | 4,585 | 4,500 | 4,580 | +65 | +1.4% | 20,700 |
| 2024/11/05 | 4,480 | 4,555 | 4,480 | 4,515 | +45 | +1% | 6,900 |
| 2024/11/01 | 4,490 | 4,570 | 4,470 | 4,470 | -85 | -1.9% | 10,200 |
| 2024/10/31 | 4,555 | 4,585 | 4,520 | 4,555 | -5 | -0.1% | 12,900 |
| 2024/10/30 | 4,515 | 4,570 | 4,490 | 4,560 | +25 | +0.6% | 46,200 |
| 2024/10/29 | 4,530 | 4,540 | 4,500 | 4,535 | +25 | +0.6% | 11,700 |
| 2024/10/28 | 4,400 | 4,530 | 4,400 | 4,510 | +110 | +2.5% | 10,300 |
| 2024/10/25 | 4,445 | 4,460 | 4,350 | 4,400 | -25 | -0.6% | 18,100 |
| 2024/10/24 | 4,470 | 4,470 | 4,415 | 4,425 | -75 | -1.7% | 14,000 |
| 2024/10/23 | 4,505 | 4,535 | 4,470 | 4,500 | -5 | -0.1% | 16,100 |
| 2024/10/22 | 4,620 | 4,620 | 4,505 | 4,505 | -110 | -2.4% | 18,600 |
| 2024/10/21 | 4,630 | 4,660 | 4,585 | 4,615 | -15 | -0.3% | 8,700 |
| 2024/10/18 | 4,720 | 4,720 | 4,620 | 4,630 | -80 | -1.7% | 25,100 |
| 2024/10/17 | 4,695 | 4,730 | 4,675 | 4,710 | +55 | +1.2% | 10,100 |
| 2024/10/16 | 4,690 | 4,750 | 4,640 | 4,655 | -65 | -1.4% | 12,900 |
| 2024/10/15 | 4,670 | 4,735 | 4,670 | 4,720 | +80 | +1.7% | 13,400 |
| 2024/10/11 | 4,670 | 4,670 | 4,640 | 4,640 | -30 | -0.6% | 6,500 |
| 2024/10/10 | 4,660 | 4,670 | 4,560 | 4,670 | +50 | +1.1% | 10,500 |
| 2024/10/09 | 4,710 | 4,710 | 4,560 | 4,620 | -60 | -1.3% | 19,900 |
| 2024/10/08 | 4,680 | 4,745 | 4,650 | 4,680 | -70 | -1.5% | 16,100 |
| 2024/10/07 | 4,795 | 4,795 | 4,730 | 4,750 | -25 | -0.5% | 13,500 |
| 2024/10/04 | 4,705 | 4,790 | 4,705 | 4,775 | +95 | +2% | 23,400 |
| 2024/10/03 | 4,700 | 4,720 | 4,630 | 4,680 | +65 | +1.4% | 12,800 |
| 2024/10/02 | 4,610 | 4,665 | 4,570 | 4,615 | -15 | -0.3% | 19,800 |
| 2024/10/01 | 4,580 | 4,645 | 4,535 | 4,630 | +110 | +2.4% | 15,500 |
| 2024/09/30 | 4,590 | 4,625 | 4,505 | 4,520 | -140 | -3% | 24,500 |
| 2024/09/27 | 4,725 | 4,725 | 4,600 | 4,660 | -60 | -1.3% | 19,800 |
| 2024/09/26 | 4,570 | 4,720 | 4,525 | 4,720 | +150 | +3.3% | 47,100 |
| 2024/09/25 | 4,620 | 4,620 | 4,530 | 4,570 | -15 | -0.3% | 14,700 |
| 2024/09/24 | 4,620 | 4,620 | 4,515 | 4,585 | +35 | +0.8% | 18,000 |
| 2024/09/20 | 4,575 | 4,620 | 4,540 | 4,550 | +65 | +1.4% | 19,700 |
| 2024/09/19 | 4,450 | 4,525 | 4,440 | 4,485 | +65 | +1.5% | 12,100 |
| 2024/09/18 | 4,450 | 4,450 | 4,360 | 4,420 | +40 | +0.9% | 10,600 |
101～
150
件表示中 / 3691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 | 240,000円 | +2.4% | +4.9% | 3.13% | 9.65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 |
| インソース | 92,400円 | +17.0% | +21.5% | 2.54% | 19.15倍 | 7.81倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| セプテーニＨＤ | 36,200円 | +7.1% | +19.2% | 4.97% | 19.76倍 | 1.07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 | 354,500円 | +23.0% | +24.1% | 5.08% | 12.08倍 | 3.68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 | 264,100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 |
市場注目の銘柄
チャート関連のコラム
