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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,160 | 1,176 | 1,126 | 1,150 | -21 | -1.8% | 21,000 |
| 2016/01/06 | 1,194 | 1,196 | 1,160 | 1,171 | -26 | -2.2% | 15,500 |
| 2016/01/05 | 1,217 | 1,217 | 1,191 | 1,197 | -20 | -1.6% | 11,700 |
| 2016/01/04 | 1,234 | 1,240 | 1,215 | 1,217 | -25 | -2% | 11,400 |
| 2015/12/30 | 1,246 | 1,250 | 1,241 | 1,242 | -15 | -1.2% | 7,300 |
| 2015/12/29 | 1,264 | 1,264 | 1,231 | 1,257 | +6 | +0.5% | 12,500 |
| 2015/12/28 | 1,212 | 1,254 | 1,204 | 1,251 | +24 | +2% | 15,500 |
| 2015/12/25 | 1,257 | 1,265 | 1,220 | 1,227 | -40 | -3.2% | 33,400 |
| 2015/12/24 | 1,271 | 1,279 | 1,261 | 1,267 | -4 | -0.3% | 16,200 |
| 2015/12/22 | 1,270 | 1,278 | 1,264 | 1,271 | +3 | +0.2% | 12,600 |
| 2015/12/21 | 1,274 | 1,275 | 1,261 | 1,268 | -17 | -1.3% | 16,400 |
| 2015/12/18 | 1,293 | 1,303 | 1,280 | 1,285 | -12 | -0.9% | 15,200 |
| 2015/12/17 | 1,298 | 1,302 | 1,285 | 1,297 | +25 | +2% | 18,300 |
| 2015/12/16 | 1,281 | 1,281 | 1,268 | 1,272 | -1 | -0.1% | 11,300 |
| 2015/12/15 | 1,304 | 1,304 | 1,272 | 1,273 | -33 | -2.5% | 12,300 |
| 2015/12/14 | 1,250 | 1,310 | 1,250 | 1,306 | +31 | +2.4% | 30,500 |
| 2015/12/11 | 1,264 | 1,289 | 1,264 | 1,275 | +13 | +1% | 26,400 |
| 2015/12/10 | 1,265 | 1,276 | 1,259 | 1,262 | -20 | -1.6% | 17,300 |
| 2015/12/09 | 1,279 | 1,288 | 1,274 | 1,282 | -10 | -0.8% | 7,800 |
| 2015/12/08 | 1,308 | 1,308 | 1,279 | 1,292 | -16 | -1.2% | 19,900 |
| 2015/12/07 | 1,297 | 1,327 | 1,297 | 1,308 | +10 | +0.8% | 11,600 |
| 2015/12/04 | 1,302 | 1,310 | 1,296 | 1,298 | -21 | -1.6% | 19,100 |
| 2015/12/03 | 1,330 | 1,330 | 1,307 | 1,319 | -7 | -0.5% | 13,500 |
| 2015/12/02 | 1,327 | 1,330 | 1,321 | 1,326 | -4 | -0.3% | 12,800 |
| 2015/12/01 | 1,320 | 1,330 | 1,317 | 1,330 | +19 | +1.4% | 11,200 |
| 2015/11/30 | 1,304 | 1,325 | 1,302 | 1,311 | -4 | -0.3% | 14,100 |
| 2015/11/27 | 1,298 | 1,329 | 1,297 | 1,315 | +1 | +0.1% | 21,100 |
| 2015/11/26 | 1,304 | 1,318 | 1,304 | 1,314 | +8 | +0.6% | 19,000 |
| 2015/11/25 | 1,330 | 1,330 | 1,300 | 1,306 | -22 | -1.7% | 19,300 |
| 2015/11/24 | 1,311 | 1,329 | 1,289 | 1,328 | +17 | +1.3% | 45,000 |
| 2015/11/20 | 1,260 | 1,328 | 1,259 | 1,311 | +56 | +4.5% | 135,400 |
| 2015/11/19 | 1,250 | 1,258 | 1,243 | 1,255 | +9 | +0.7% | 16,600 |
| 2015/11/18 | 1,247 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 8,700 |
| 2015/11/17 | 1,234 | 1,249 | 1,233 | 1,247 | +12 | +1% | 16,700 |
| 2015/11/16 | 1,213 | 1,237 | 1,213 | 1,235 | -8 | -0.6% | 8,700 |
| 2015/11/13 | 1,237 | 1,247 | 1,235 | 1,243 | -5 | -0.4% | 9,700 |
| 2015/11/12 | 1,249 | 1,253 | 1,243 | 1,248 | +3 | +0.2% | 13,300 |
| 2015/11/11 | 1,236 | 1,251 | 1,236 | 1,245 | +2 | +0.2% | 12,400 |
| 2015/11/10 | 1,227 | 1,254 | 1,220 | 1,243 | +16 | +1.3% | 33,000 |
| 2015/11/09 | 1,215 | 1,228 | 1,207 | 1,227 | +20 | +1.7% | 25,700 |
| 2015/11/06 | 1,203 | 1,213 | 1,198 | 1,207 | +5 | +0.4% | 15,800 |
| 2015/11/05 | 1,196 | 1,216 | 1,196 | 1,202 | +2 | +0.2% | 16,500 |
| 2015/11/04 | 1,196 | 1,218 | 1,196 | 1,200 | +10 | +0.8% | 20,800 |
| 2015/11/02 | 1,209 | 1,209 | 1,190 | 1,190 | -13 | -1.1% | 21,300 |
| 2015/10/30 | 1,183 | 1,209 | 1,183 | 1,203 | +10 | +0.8% | 19,400 |
| 2015/10/29 | 1,205 | 1,206 | 1,182 | 1,193 | -10 | -0.8% | 29,300 |
| 2015/10/28 | 1,217 | 1,222 | 1,195 | 1,203 | -13 | -1.1% | 31,500 |
| 2015/10/27 | 1,255 | 1,256 | 1,202 | 1,216 | -39 | -3.1% | 36,000 |
| 2015/10/26 | 1,276 | 1,278 | 1,252 | 1,255 | -21 | -1.6% | 31,300 |
| 2015/10/23 | 1,271 | 1,296 | 1,271 | 1,276 | +12 | +0.9% | 38,400 |
2301～
2350
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
