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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,051 | 1,051 | 1,009 | 1,010 | -56 | -5.3% | 61,000 |
| 2017/08/10 | 1,052 | 1,066 | 1,052 | 1,066 | +17 | +1.6% | 19,100 |
| 2017/08/09 | 1,081 | 1,088 | 1,044 | 1,049 | -41 | -3.8% | 49,700 |
| 2017/08/08 | 1,132 | 1,134 | 1,076 | 1,090 | -77 | -6.6% | 83,800 |
| 2017/08/07 | 1,163 | 1,173 | 1,158 | 1,167 | +15 | +1.3% | 11,900 |
| 2017/08/04 | 1,145 | 1,153 | 1,145 | 1,152 | -5 | -0.4% | 6,100 |
| 2017/08/03 | 1,139 | 1,157 | 1,132 | 1,157 | +25 | +2.2% | 16,100 |
| 2017/08/02 | 1,125 | 1,136 | 1,116 | 1,132 | +15 | +1.3% | 11,600 |
| 2017/08/01 | 1,107 | 1,120 | 1,102 | 1,117 | +14 | +1.3% | 15,700 |
| 2017/07/31 | 1,105 | 1,112 | 1,095 | 1,103 | -3 | -0.3% | 13,800 |
| 2017/07/28 | 1,131 | 1,141 | 1,057 | 1,106 | -31 | -2.7% | 71,700 |
| 2017/07/27 | 1,156 | 1,156 | 1,134 | 1,137 | -9 | -0.8% | 14,300 |
| 2017/07/26 | 1,159 | 1,159 | 1,140 | 1,146 | -16 | -1.4% | 12,400 |
| 2017/07/25 | 1,164 | 1,164 | 1,152 | 1,162 | -2 | -0.2% | 6,800 |
| 2017/07/24 | 1,165 | 1,166 | 1,149 | 1,164 | +2 | +0.2% | 11,500 |
| 2017/07/21 | 1,165 | 1,167 | 1,159 | 1,162 | -5 | -0.4% | 10,800 |
| 2017/07/20 | 1,161 | 1,170 | 1,150 | 1,167 | +12 | +1% | 23,800 |
| 2017/07/19 | 1,147 | 1,163 | 1,147 | 1,155 | +8 | +0.7% | 16,300 |
| 2017/07/18 | 1,135 | 1,154 | 1,135 | 1,147 | +3 | +0.3% | 8,500 |
| 2017/07/14 | 1,150 | 1,152 | 1,137 | 1,144 | -2 | -0.2% | 4,000 |
| 2017/07/13 | 1,143 | 1,152 | 1,133 | 1,146 | +3 | +0.3% | 9,700 |
| 2017/07/12 | 1,148 | 1,153 | 1,140 | 1,143 | -8 | -0.7% | 6,600 |
| 2017/07/11 | 1,141 | 1,156 | 1,135 | 1,151 | +11 | +1% | 12,000 |
| 2017/07/10 | 1,146 | 1,149 | 1,140 | 1,140 | +5 | +0.4% | 7,800 |
| 2017/07/07 | 1,142 | 1,162 | 1,135 | 1,135 | -11 | -1% | 16,200 |
| 2017/07/06 | 1,146 | 1,160 | 1,145 | 1,146 | +4 | +0.4% | 14,100 |
| 2017/07/05 | 1,132 | 1,160 | 1,132 | 1,142 | +10 | +0.9% | 10,100 |
| 2017/07/04 | 1,142 | 1,157 | 1,132 | 1,132 | -10 | -0.9% | 20,100 |
| 2017/07/03 | 1,139 | 1,153 | 1,139 | 1,142 | -2 | -0.2% | 10,000 |
| 2017/06/30 | 1,148 | 1,149 | 1,138 | 1,144 | -10 | -0.9% | 6,700 |
| 2017/06/29 | 1,152 | 1,161 | 1,146 | 1,154 | +2 | +0.2% | 7,000 |
| 2017/06/28 | 1,157 | 1,163 | 1,148 | 1,152 | -5 | -0.4% | 9,400 |
| 2017/06/27 | 1,167 | 1,167 | 1,150 | 1,157 | +7 | +0.6% | 10,200 |
| 2017/06/26 | 1,157 | 1,157 | 1,150 | 1,150 | -12 | -1% | 4,900 |
| 2017/06/23 | 1,171 | 1,171 | 1,156 | 1,162 | ±0 | ±0% | 9,600 |
| 2017/06/22 | 1,159 | 1,163 | 1,151 | 1,162 | +10 | +0.9% | 7,600 |
| 2017/06/21 | 1,173 | 1,173 | 1,150 | 1,152 | -17 | -1.5% | 18,300 |
| 2017/06/20 | 1,170 | 1,176 | 1,150 | 1,169 | +16 | +1.4% | 25,800 |
| 2017/06/19 | 1,151 | 1,158 | 1,151 | 1,153 | +9 | +0.8% | 7,100 |
| 2017/06/16 | 1,148 | 1,158 | 1,138 | 1,144 | +5 | +0.4% | 17,200 |
| 2017/06/15 | 1,137 | 1,153 | 1,135 | 1,139 | +2 | +0.2% | 14,600 |
| 2017/06/14 | 1,150 | 1,153 | 1,137 | 1,137 | -14 | -1.2% | 7,000 |
| 2017/06/13 | 1,148 | 1,164 | 1,145 | 1,151 | -8 | -0.7% | 9,600 |
| 2017/06/12 | 1,140 | 1,193 | 1,130 | 1,159 | +19 | +1.7% | 26,000 |
| 2017/06/09 | 1,138 | 1,150 | 1,123 | 1,140 | +15 | +1.3% | 26,000 |
| 2017/06/08 | 1,128 | 1,133 | 1,120 | 1,125 | -3 | -0.3% | 19,400 |
| 2017/06/07 | 1,123 | 1,132 | 1,121 | 1,128 | +2 | +0.2% | 15,300 |
| 2017/06/06 | 1,145 | 1,153 | 1,125 | 1,126 | -19 | -1.7% | 13,100 |
| 2017/06/05 | 1,143 | 1,149 | 1,137 | 1,145 | +4 | +0.4% | 12,200 |
| 2017/06/02 | 1,135 | 1,147 | 1,133 | 1,141 | +12 | +1.1% | 20,800 |
1951～
2000
件表示中 / 3758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 |
| ＫｅｅＰｅｒ技 | 323,000円 | +19.1% | +14.4% | 1.64% | 18.37倍 | 5.57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 |
| セプテーニＨＤ | 41,500円 | +7.1% | +19.2% | 4.34% | 22.65倍 | 1.23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 |
| ｄｅｌｙ | 210,600円 | +30.8% | +28.8% | 0.00% | 38.04倍 | 8.25倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68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 |
市場注目の銘柄
チャート関連のコラム
