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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,120 | 5,140 | 5,000 | 5,020 | -120 | -2.3% | 20,800 |
| 2024/07/04 | 5,110 | 5,140 | 5,040 | 5,140 | +50 | +1% | 13,100 |
| 2024/07/03 | 5,020 | 5,130 | 5,010 | 5,090 | +100 | +2% | 46,600 |
| 2024/07/02 | 4,985 | 5,040 | 4,960 | 4,990 | +55 | +1.1% | 24,200 |
| 2024/07/01 | 5,120 | 5,120 | 4,925 | 4,935 | -185 | -3.6% | 23,500 |
| 2024/06/28 | 5,050 | 5,140 | 5,030 | 5,120 | +50 | +1% | 13,100 |
| 2024/06/27 | 5,130 | 5,150 | 5,010 | 5,070 | -50 | -1% | 27,100 |
| 2024/06/26 | 5,080 | 5,140 | 5,050 | 5,120 | +100 | +2% | 27,300 |
| 2024/06/25 | 4,995 | 5,090 | 4,995 | 5,020 | +55 | +1.1% | 26,400 |
| 2024/06/24 | 4,965 | 4,995 | 4,925 | 4,965 | +10 | +0.2% | 21,000 |
| 2024/06/21 | 5,080 | 5,140 | 4,955 | 4,955 | -145 | -2.8% | 35,300 |
| 2024/06/20 | 4,955 | 5,100 | 4,945 | 5,100 | +135 | +2.7% | 27,900 |
| 2024/06/19 | 4,885 | 4,985 | 4,885 | 4,965 | +135 | +2.8% | 20,900 |
| 2024/06/18 | 4,920 | 4,920 | 4,810 | 4,830 | -20 | -0.4% | 18,800 |
| 2024/06/17 | 4,895 | 4,945 | 4,750 | 4,850 | -140 | -2.8% | 34,200 |
| 2024/06/14 | 4,730 | 4,990 | 4,730 | 4,990 | +215 | +4.5% | 35,200 |
| 2024/06/13 | 4,855 | 4,870 | 4,775 | 4,775 | -90 | -1.8% | 17,900 |
| 2024/06/12 | 4,830 | 4,885 | 4,810 | 4,865 | +30 | +0.6% | 21,800 |
| 2024/06/11 | 4,930 | 4,970 | 4,835 | 4,835 | -95 | -1.9% | 16,100 |
| 2024/06/10 | 4,805 | 4,950 | 4,785 | 4,930 | +150 | +3.1% | 28,400 |
| 2024/06/07 | 4,830 | 4,845 | 4,735 | 4,780 | -70 | -1.4% | 36,500 |
| 2024/06/06 | 4,885 | 4,935 | 4,840 | 4,850 | -25 | -0.5% | 13,900 |
| 2024/06/05 | 4,910 | 4,930 | 4,855 | 4,875 | -85 | -1.7% | 23,700 |
| 2024/06/04 | 4,985 | 4,985 | 4,930 | 4,960 | -25 | -0.5% | 18,100 |
| 2024/06/03 | 5,000 | 5,040 | 4,960 | 4,985 | -10 | -0.2% | 17,300 |
| 2024/05/31 | 4,985 | 5,020 | 4,920 | 4,995 | +75 | +1.5% | 19,000 |
| 2024/05/30 | 4,810 | 4,935 | 4,810 | 4,920 | +25 | +0.5% | 14,000 |
| 2024/05/29 | 4,945 | 4,965 | 4,860 | 4,895 | -85 | -1.7% | 21,500 |
| 2024/05/28 | 5,120 | 5,130 | 4,970 | 4,980 | -140 | -2.7% | 15,800 |
| 2024/05/27 | 5,060 | 5,120 | 4,995 | 5,120 | +60 | +1.2% | 21,100 |
| 2024/05/24 | 5,060 | 5,090 | 4,990 | 5,060 | ±0 | ±0% | 30,200 |
| 2024/05/23 | 4,975 | 5,060 | 4,940 | 5,060 | +85 | +1.7% | 17,700 |
| 2024/05/22 | 5,000 | 5,150 | 4,950 | 4,975 | -35 | -0.7% | 53,800 |
| 2024/05/21 | 5,090 | 5,140 | 5,010 | 5,010 | -80 | -1.6% | 20,400 |
| 2024/05/20 | 5,180 | 5,320 | 5,080 | 5,090 | +10 | +0.2% | 47,200 |
| 2024/05/17 | 5,000 | 5,130 | 4,960 | 5,080 | +60 | +1.2% | 32,200 |
| 2024/05/16 | 4,955 | 5,040 | 4,880 | 5,020 | +65 | +1.3% | 27,900 |
| 2024/05/15 | 5,190 | 5,190 | 4,850 | 4,955 | -155 | -3% | 61,800 |
| 2024/05/14 | 5,420 | 5,510 | 5,020 | 5,110 | +305 | +6.3% | 109,900 |
| 2024/05/13 | 4,805 | 4,815 | 4,750 | 4,805 | +20 | +0.4% | 22,100 |
| 2024/05/10 | 4,780 | 4,860 | 4,760 | 4,785 | +35 | +0.7% | 26,700 |
| 2024/05/09 | 4,705 | 4,790 | 4,705 | 4,750 | +45 | +1% | 14,600 |
| 2024/05/08 | 4,765 | 4,780 | 4,685 | 4,705 | -55 | -1.2% | 23,400 |
| 2024/05/07 | 4,735 | 4,780 | 4,715 | 4,760 | +25 | +0.5% | 22,400 |
| 2024/05/02 | 4,725 | 4,770 | 4,665 | 4,735 | +25 | +0.5% | 16,600 |
| 2024/05/01 | 4,810 | 4,810 | 4,705 | 4,710 | -100 | -2.1% | 17,800 |
| 2024/04/30 | 4,675 | 4,820 | 4,655 | 4,810 | +180 | +3.9% | 25,700 |
| 2024/04/26 | 4,650 | 4,680 | 4,580 | 4,630 | -35 | -0.8% | 20,600 |
| 2024/04/25 | 4,755 | 4,840 | 4,660 | 4,665 | -90 | -1.9% | 23,400 |
| 2024/04/24 | 4,745 | 4,790 | 4,730 | 4,755 | +15 | +0.3% | 20,100 |
201～
250
件表示中 / 3692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 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08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 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06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 |
| ストライク | 359,500円 | +23.0% | +24.1% | 5.01% | 12.26倍 | 3.74倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| 応用地 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
