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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 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 |
| 2017/01/17 | 1,018 | 1,020 | 1,008 | 1,014 | -6 | -0.6% | 10,600 |
| 2017/01/16 | 1,030 | 1,030 | 1,015 | 1,020 | -6 | -0.6% | 9,300 |
| 2017/01/13 | 1,021 | 1,029 | 1,015 | 1,026 | -9 | -0.9% | 31,400 |
| 2017/01/12 | 1,046 | 1,046 | 1,017 | 1,035 | -3 | -0.3% | 17,700 |
| 2017/01/11 | 1,043 | 1,048 | 1,037 | 1,038 | -9 | -0.9% | 16,500 |
| 2017/01/10 | 1,059 | 1,063 | 1,046 | 1,047 | -9 | -0.9% | 16,700 |
| 2017/01/06 | 1,049 | 1,056 | 1,043 | 1,056 | +3 | +0.3% | 25,900 |
2051～
2100
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
