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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,208 | 1,268 | 1,208 | 1,264 | +43 | +3.5% | 69,800 |
| 2015/08/06 | 1,212 | 1,239 | 1,203 | 1,221 | +18 | +1.5% | 42,200 |
| 2015/08/05 | 1,210 | 1,211 | 1,201 | 1,203 | -5 | -0.4% | 35,400 |
| 2015/08/04 | 1,210 | 1,210 | 1,193 | 1,208 | -2 | -0.2% | 12,100 |
| 2015/08/03 | 1,205 | 1,215 | 1,200 | 1,210 | ±0 | ±0% | 29,900 |
| 2015/07/31 | 1,179 | 1,216 | 1,179 | 1,210 | +29 | +2.5% | 33,000 |
| 2015/07/30 | 1,194 | 1,207 | 1,178 | 1,181 | -13 | -1.1% | 31,400 |
| 2015/07/29 | 1,203 | 1,212 | 1,188 | 1,194 | -12 | -1% | 22,700 |
| 2015/07/28 | 1,188 | 1,225 | 1,180 | 1,206 | -12 | -1% | 47,600 |
| 2015/07/27 | 1,212 | 1,233 | 1,212 | 1,218 | +2 | +0.2% | 52,100 |
| 2015/07/24 | 1,165 | 1,224 | 1,153 | 1,216 | +42 | +3.6% | 80,800 |
| 2015/07/23 | 1,180 | 1,185 | 1,168 | 1,174 | -4 | -0.3% | 10,800 |
| 2015/07/22 | 1,188 | 1,189 | 1,170 | 1,178 | -16 | -1.3% | 23,500 |
| 2015/07/21 | 1,185 | 1,195 | 1,180 | 1,194 | +23 | +2% | 32,300 |
| 2015/07/17 | 1,187 | 1,187 | 1,167 | 1,171 | -12 | -1% | 16,000 |
| 2015/07/16 | 1,185 | 1,187 | 1,169 | 1,183 | +10 | +0.9% | 16,600 |
| 2015/07/15 | 1,172 | 1,174 | 1,162 | 1,173 | -1 | -0.1% | 22,000 |
| 2015/07/14 | 1,150 | 1,180 | 1,150 | 1,174 | +36 | +3.2% | 23,200 |
| 2015/07/13 | 1,146 | 1,147 | 1,128 | 1,138 | +11 | +1% | 12,200 |
| 2015/07/10 | 1,140 | 1,145 | 1,114 | 1,127 | -11 | -1% | 24,300 |
| 2015/07/09 | 1,140 | 1,143 | 1,093 | 1,138 | -32 | -2.7% | 47,500 |
| 2015/07/08 | 1,200 | 1,201 | 1,170 | 1,170 | -32 | -2.7% | 30,600 |
| 2015/07/07 | 1,199 | 1,208 | 1,195 | 1,202 | +10 | +0.8% | 14,000 |
| 2015/07/06 | 1,198 | 1,211 | 1,189 | 1,192 | -17 | -1.4% | 31,900 |
| 2015/07/03 | 1,191 | 1,218 | 1,187 | 1,209 | +20 | +1.7% | 35,300 |
| 2015/07/02 | 1,180 | 1,198 | 1,180 | 1,189 | +18 | +1.5% | 24,400 |
| 2015/07/01 | 1,168 | 1,178 | 1,158 | 1,171 | +13 | +1.1% | 28,100 |
| 2015/06/30 | 1,150 | 1,158 | 1,150 | 1,158 | +8 | +0.7% | 30,300 |
| 2015/06/29 | 1,210 | 1,210 | 1,055 | 1,150 | -72 | -5.9% | 107,000 |
| 2015/06/26 | 1,227 | 1,232 | 1,220 | 1,222 | -5 | -0.4% | 27,700 |
| 2015/06/25 | 1,231 | 1,235 | 1,227 | 1,227 | -8 | -0.6% | 19,000 |
| 2015/06/24 | 1,240 | 1,240 | 1,231 | 1,235 | ±0 | ±0% | 24,400 |
| 2015/06/23 | 1,233 | 1,244 | 1,230 | 1,235 | +2 | +0.2% | 26,300 |
| 2015/06/22 | 1,226 | 1,245 | 1,225 | 1,233 | -10 | -0.8% | 31,800 |
| 2015/06/19 | 1,237 | 1,250 | 1,235 | 1,243 | +9 | +0.7% | 33,500 |
| 2015/06/18 | 1,245 | 1,250 | 1,234 | 1,234 | -11 | -0.9% | 19,800 |
| 2015/06/17 | 1,241 | 1,249 | 1,240 | 1,245 | +11 | +0.9% | 12,300 |
| 2015/06/16 | 1,243 | 1,246 | 1,233 | 1,234 | -7 | -0.6% | 10,900 |
| 2015/06/15 | 1,253 | 1,253 | 1,237 | 1,241 | -13 | -1% | 23,000 |
| 2015/06/12 | 1,251 | 1,258 | 1,246 | 1,254 | +9 | +0.7% | 42,400 |
| 2015/06/11 | 1,249 | 1,253 | 1,237 | 1,245 | +4 | +0.3% | 27,500 |
| 2015/06/10 | 1,229 | 1,241 | 1,229 | 1,241 | +12 | +1% | 33,500 |
| 2015/06/09 | 1,252 | 1,252 | 1,229 | 1,229 | -27 | -2.1% | 39,500 |
| 2015/06/08 | 1,268 | 1,268 | 1,255 | 1,256 | -7 | -0.6% | 14,700 |
| 2015/06/05 | 1,256 | 1,270 | 1,252 | 1,263 | +8 | +0.6% | 26,500 |
| 2015/06/04 | 1,263 | 1,267 | 1,250 | 1,255 | -8 | -0.6% | 29,000 |
| 2015/06/03 | 1,251 | 1,270 | 1,246 | 1,263 | +8 | +0.6% | 26,200 |
| 2015/06/02 | 1,259 | 1,261 | 1,248 | 1,255 | -12 | -0.9% | 30,000 |
| 2015/06/01 | 1,226 | 1,268 | 1,226 | 1,267 | +37 | +3% | 78,000 |
| 2015/05/29 | 1,239 | 1,239 | 1,230 | 1,230 | -2 | -0.2% | 28,800 |
2401～
2450
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
