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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 1,392 | 1,415 | 1,392 | 1,413 | +21 | +1.5% | 32,900 |
| 2018/03/26 | 1,364 | 1,394 | 1,345 | 1,392 | +25 | +1.8% | 39,200 |
| 2018/03/23 | 1,402 | 1,409 | 1,353 | 1,367 | -52 | -3.7% | 65,900 |
| 2018/03/22 | 1,393 | 1,420 | 1,378 | 1,419 | +29 | +2.1% | 56,800 |
| 2018/03/20 | 1,351 | 1,390 | 1,351 | 1,390 | +14 | +1% | 32,600 |
| 2018/03/19 | 1,381 | 1,383 | 1,360 | 1,376 | -6 | -0.4% | 19,500 |
| 2018/03/16 | 1,385 | 1,387 | 1,360 | 1,382 | -8 | -0.6% | 26,100 |
| 2018/03/15 | 1,388 | 1,392 | 1,370 | 1,390 | +2 | +0.1% | 21,000 |
| 2018/03/14 | 1,391 | 1,391 | 1,370 | 1,388 | -4 | -0.3% | 26,900 |
| 2018/03/13 | 1,390 | 1,392 | 1,376 | 1,392 | +3 | +0.2% | 31,400 |
| 2018/03/12 | 1,395 | 1,395 | 1,370 | 1,389 | +8 | +0.6% | 37,100 |
| 2018/03/09 | 1,399 | 1,399 | 1,369 | 1,381 | +12 | +0.9% | 39,900 |
| 2018/03/08 | 1,391 | 1,396 | 1,360 | 1,369 | -19 | -1.4% | 32,600 |
| 2018/03/07 | 1,378 | 1,397 | 1,364 | 1,388 | +15 | +1.1% | 49,300 |
| 2018/03/06 | 1,355 | 1,382 | 1,339 | 1,373 | +41 | +3.1% | 56,100 |
| 2018/03/05 | 1,286 | 1,338 | 1,286 | 1,332 | +27 | +2.1% | 58,800 |
| 2018/03/02 | 1,300 | 1,315 | 1,282 | 1,305 | -23 | -1.7% | 42,400 |
| 2018/03/01 | 1,362 | 1,362 | 1,321 | 1,328 | -35 | -2.6% | 39,300 |
| 2018/02/28 | 1,370 | 1,382 | 1,359 | 1,363 | -16 | -1.2% | 45,000 |
| 2018/02/27 | 1,381 | 1,399 | 1,363 | 1,379 | +1 | +0.1% | 83,400 |
| 2018/02/26 | 1,344 | 1,378 | 1,334 | 1,378 | +52 | +3.9% | 84,300 |
| 2018/02/23 | 1,325 | 1,335 | 1,322 | 1,326 | +1 | +0.1% | 30,800 |
| 2018/02/22 | 1,325 | 1,331 | 1,311 | 1,325 | +3 | +0.2% | 25,800 |
| 2018/02/21 | 1,330 | 1,333 | 1,307 | 1,322 | -6 | -0.5% | 38,300 |
| 2018/02/20 | 1,320 | 1,330 | 1,292 | 1,328 | -6 | -0.4% | 37,700 |
| 2018/02/19 | 1,328 | 1,346 | 1,312 | 1,334 | +39 | +3% | 62,200 |
| 2018/02/16 | 1,325 | 1,330 | 1,243 | 1,295 | -22 | -1.7% | 76,100 |
| 2018/02/15 | 1,300 | 1,325 | 1,266 | 1,317 | +56 | +4.4% | 108,600 |
| 2018/02/14 | 1,175 | 1,277 | 1,152 | 1,261 | +71 | +6% | 49,800 |
| 2018/02/13 | 1,190 | 1,209 | 1,182 | 1,190 | +13 | +1.1% | 25,600 |
| 2018/02/09 | 1,145 | 1,177 | 1,145 | 1,177 | -23 | -1.9% | 39,900 |
| 2018/02/08 | 1,200 | 1,210 | 1,197 | 1,200 | +23 | +2% | 25,100 |
| 2018/02/07 | 1,170 | 1,216 | 1,170 | 1,177 | +19 | +1.6% | 39,500 |
| 2018/02/06 | 1,205 | 1,205 | 1,134 | 1,158 | -54 | -4.5% | 70,500 |
| 2018/02/05 | 1,232 | 1,237 | 1,209 | 1,212 | -50 | -4% | 39,000 |
| 2018/02/02 | 1,260 | 1,273 | 1,249 | 1,262 | +2 | +0.2% | 27,000 |
| 2018/02/01 | 1,235 | 1,260 | 1,224 | 1,260 | +53 | +4.4% | 36,200 |
| 2018/01/31 | 1,228 | 1,232 | 1,206 | 1,207 | -21 | -1.7% | 24,600 |
| 2018/01/30 | 1,241 | 1,241 | 1,221 | 1,228 | ±0 | ±0% | 37,700 |
| 2018/01/29 | 1,237 | 1,244 | 1,226 | 1,228 | -8 | -0.6% | 12,400 |
| 2018/01/26 | 1,232 | 1,245 | 1,232 | 1,236 | +7 | +0.6% | 17,400 |
| 2018/01/25 | 1,244 | 1,244 | 1,223 | 1,229 | -17 | -1.4% | 36,000 |
| 2018/01/24 | 1,240 | 1,246 | 1,234 | 1,246 | +3 | +0.2% | 30,900 |
| 2018/01/23 | 1,229 | 1,244 | 1,216 | 1,243 | +33 | +2.7% | 52,000 |
| 2018/01/22 | 1,200 | 1,220 | 1,200 | 1,210 | +19 | +1.6% | 57,900 |
| 2018/01/19 | 1,177 | 1,196 | 1,177 | 1,191 | +14 | +1.2% | 22,500 |
| 2018/01/18 | 1,183 | 1,187 | 1,168 | 1,177 | -3 | -0.3% | 40,500 |
| 2018/01/17 | 1,193 | 1,193 | 1,173 | 1,180 | -11 | -0.9% | 21,900 |
| 2018/01/16 | 1,176 | 1,194 | 1,168 | 1,191 | +17 | +1.4% | 38,100 |
| 2018/01/15 | 1,165 | 1,182 | 1,165 | 1,174 | +13 | +1.1% | 24,000 |
1801～
1850
件表示中 / 3759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 | 323,000円 | +2.4% | +4.9% | 2.32% | 13.01倍 | 1.46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 |
| Ｍ＆Ａキャピ | 299,300円 | +23.4% | +27.0% | 1.73% | 17.32倍 | 2.34倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 67,600円 | +103.6% | - | 0.00% | - | 14.96倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ＫｅｅＰｅｒ技 | 323,000円 | +19.1% | +14.4% | 1.64% | 18.36倍 | 5.56倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| エンＪＰＮ | 178,500円 | -5.3% | -49.8% | 1.34% | 34.53倍 | 1.93倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
