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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,190 | 1,190 | 1,155 | 1,166 | -18 | -1.5% | 21,800 |
| 2017/03/28 | 1,148 | 1,184 | 1,140 | 1,184 | +66 | +5.9% | 65,500 |
| 2017/03/27 | 1,123 | 1,130 | 1,109 | 1,118 | -15 | -1.3% | 17,700 |
| 2017/03/24 | 1,115 | 1,137 | 1,100 | 1,133 | +8 | +0.7% | 20,800 |
| 2017/03/23 | 1,136 | 1,138 | 1,123 | 1,125 | -6 | -0.5% | 17,600 |
| 2017/03/22 | 1,138 | 1,142 | 1,127 | 1,131 | -13 | -1.1% | 15,900 |
| 2017/03/21 | 1,127 | 1,148 | 1,127 | 1,144 | +18 | +1.6% | 24,600 |
| 2017/03/17 | 1,119 | 1,127 | 1,114 | 1,126 | +7 | +0.6% | 26,400 |
| 2017/03/16 | 1,108 | 1,119 | 1,108 | 1,119 | +8 | +0.7% | 17,000 |
| 2017/03/15 | 1,114 | 1,120 | 1,106 | 1,111 | -4 | -0.4% | 16,700 |
| 2017/03/14 | 1,106 | 1,116 | 1,106 | 1,115 | +5 | +0.5% | 9,800 |
| 2017/03/13 | 1,097 | 1,115 | 1,097 | 1,110 | +4 | +0.4% | 14,600 |
| 2017/03/10 | 1,105 | 1,107 | 1,090 | 1,106 | +32 | +3% | 36,100 |
| 2017/03/09 | 1,067 | 1,076 | 1,067 | 1,074 | +4 | +0.4% | 8,100 |
| 2017/03/08 | 1,085 | 1,085 | 1,068 | 1,070 | -15 | -1.4% | 10,400 |
| 2017/03/07 | 1,068 | 1,086 | 1,068 | 1,085 | +17 | +1.6% | 9,400 |
| 2017/03/06 | 1,068 | 1,085 | 1,065 | 1,068 | -7 | -0.7% | 11,000 |
| 2017/03/03 | 1,085 | 1,088 | 1,074 | 1,075 | -9 | -0.8% | 10,200 |
| 2017/03/02 | 1,063 | 1,084 | 1,061 | 1,084 | +22 | +2.1% | 16,000 |
| 2017/03/01 | 1,068 | 1,068 | 1,050 | 1,062 | -7 | -0.7% | 11,500 |
| 2017/02/28 | 1,055 | 1,081 | 1,052 | 1,069 | +5 | +0.5% | 11,800 |
| 2017/02/27 | 1,088 | 1,088 | 1,055 | 1,064 | -24 | -2.2% | 16,200 |
| 2017/02/24 | 1,093 | 1,095 | 1,085 | 1,088 | -5 | -0.5% | 5,400 |
| 2017/02/23 | 1,077 | 1,094 | 1,077 | 1,093 | +7 | +0.6% | 14,800 |
| 2017/02/22 | 1,101 | 1,107 | 1,076 | 1,086 | -24 | -2.2% | 29,700 |
| 2017/02/21 | 1,087 | 1,110 | 1,087 | 1,110 | +16 | +1.5% | 23,200 |
| 2017/02/20 | 1,077 | 1,097 | 1,077 | 1,094 | +20 | +1.9% | 34,800 |
| 2017/02/17 | 1,064 | 1,080 | 1,058 | 1,074 | +12 | +1.1% | 13,400 |
| 2017/02/16 | 1,052 | 1,083 | 1,052 | 1,062 | +8 | +0.8% | 29,900 |
| 2017/02/15 | 1,050 | 1,059 | 1,050 | 1,054 | +5 | +0.5% | 11,200 |
| 2017/02/14 | 1,064 | 1,065 | 1,048 | 1,049 | +2 | +0.2% | 20,600 |
| 2017/02/13 | 1,034 | 1,051 | 1,000 | 1,047 | +13 | +1.3% | 13,200 |
| 2017/02/10 | 1,034 | 1,034 | 1,024 | 1,034 | +22 | +2.2% | 11,100 |
| 2017/02/09 | 1,016 | 1,016 | 1,010 | 1,012 | -4 | -0.4% | 4,800 |
| 2017/02/08 | 1,020 | 1,020 | 1,006 | 1,016 | -1 | -0.1% | 8,400 |
| 2017/02/07 | 1,022 | 1,024 | 1,016 | 1,017 | -4 | -0.4% | 6,800 |
| 2017/02/06 | 1,024 | 1,027 | 1,016 | 1,021 | -3 | -0.3% | 6,100 |
| 2017/02/03 | 1,009 | 1,037 | 1,009 | 1,024 | -6 | -0.6% | 8,100 |
| 2017/02/02 | 1,044 | 1,047 | 1,017 | 1,030 | -23 | -2.2% | 14,600 |
| 2017/02/01 | 1,042 | 1,055 | 1,034 | 1,053 | +2 | +0.2% | 14,400 |
| 2017/01/31 | 1,064 | 1,064 | 1,044 | 1,051 | -13 | -1.2% | 12,900 |
| 2017/01/30 | 1,045 | 1,064 | 1,041 | 1,064 | +9 | +0.9% | 14,700 |
| 2017/01/27 | 1,046 | 1,058 | 1,038 | 1,055 | +11 | +1.1% | 13,500 |
| 2017/01/26 | 1,042 | 1,045 | 1,030 | 1,044 | +14 | +1.4% | 10,100 |
| 2017/01/25 | 1,047 | 1,047 | 1,026 | 1,030 | -6 | -0.6% | 8,800 |
| 2017/01/24 | 1,026 | 1,037 | 1,025 | 1,036 | +10 | +1% | 9,000 |
| 2017/01/23 | 1,047 | 1,047 | 1,021 | 1,026 | -20 | -1.9% | 22,500 |
| 2017/01/20 | 1,042 | 1,048 | 1,030 | 1,046 | +13 | +1.3% | 23,200 |
| 2017/01/19 | 1,003 | 1,033 | 1,003 | 1,033 | +32 | +3.2% | 12,800 |
| 2017/01/18 | 1,015 | 1,015 | 997 | 1,001 | -13 | -1.3% | 13,300 |
2001～
2050
件表示中 / 3715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 | 266,000円 | +2.4% | +4.9% | 2.82% | 10.71倍 | 1.20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 |
| トーカイ | 218,100円 | +5.6% | -2.8% | 3.12% | 13.41倍 | 0.87倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｐ Ｉ | 60,900円 | +9.9% | +5.8% | 4.27% | 14.57倍 | 1.68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 |
| 弁護士コム | 326,000円 | +14.4% | +42.3% | 0.00% | 61.37倍 | 13.69倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ＴＲＥＨＤ | 138,000円 | +0.5% | -23.1% | 3.26% | 5.81倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
