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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 5,130 | 5,170 | 5,100 | 5,100 | -30 | -0.6% | 14,000 |
| 2024/12/17 | 5,080 | 5,180 | 5,080 | 5,130 | +20 | +0.4% | 12,500 |
| 2024/12/16 | 5,160 | 5,160 | 5,060 | 5,110 | -50 | -1% | 22,400 |
| 2024/12/13 | 5,130 | 5,210 | 5,130 | 5,160 | -30 | -0.6% | 20,900 |
| 2024/12/12 | 5,120 | 5,230 | 5,120 | 5,190 | +150 | +3% | 21,100 |
| 2024/12/11 | 5,010 | 5,090 | 4,980 | 5,040 | -10 | -0.2% | 30,800 |
| 2024/12/10 | 5,280 | 5,280 | 5,050 | 5,050 | -130 | -2.5% | 47,900 |
| 2024/12/09 | 5,110 | 5,310 | 5,110 | 5,180 | +140 | +2.8% | 26,700 |
| 2024/12/06 | 4,995 | 5,050 | 4,975 | 5,040 | +65 | +1.3% | 18,300 |
| 2024/12/05 | 5,030 | 5,030 | 4,955 | 4,975 | +5 | +0.1% | 16,400 |
| 2024/12/04 | 4,910 | 5,020 | 4,910 | 4,970 | +5 | +0.1% | 26,300 |
| 2024/12/03 | 4,900 | 4,990 | 4,885 | 4,965 | +110 | +2.3% | 24,100 |
| 2024/12/02 | 4,810 | 4,895 | 4,810 | 4,855 | +50 | +1% | 8,100 |
| 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 |
151～
200
件表示中 / 3754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 | 309,000円 | +2.4% | +4.9% | 2.43% | 12.45倍 | 1.40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 |
| エンＪＰＮ | 179,700円 | -5.3% | -49.8% | 1.34% | 34.97倍 | 1.96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 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| Ｐ Ｉ | 66,800円 | +9.9% | +5.8% | 3.89% | 15.95倍 | 1.84倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| パソナＧ | 206,400円 | +6.7% | - | 3.63% | 157.56倍 | 0.58倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
