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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,795 | 4,795 | 4,730 | 4,750 | -25 | -0.5% | 13,500 |
| 2024/10/04 | 4,705 | 4,790 | 4,705 | 4,775 | +95 | +2% | 23,400 |
| 2024/10/03 | 4,700 | 4,720 | 4,630 | 4,680 | +65 | +1.4% | 12,800 |
| 2024/10/02 | 4,610 | 4,665 | 4,570 | 4,615 | -15 | -0.3% | 19,800 |
| 2024/10/01 | 4,580 | 4,645 | 4,535 | 4,630 | +110 | +2.4% | 15,500 |
| 2024/09/30 | 4,590 | 4,625 | 4,505 | 4,520 | -140 | -3% | 24,500 |
| 2024/09/27 | 4,725 | 4,725 | 4,600 | 4,660 | -60 | -1.3% | 19,800 |
| 2024/09/26 | 4,570 | 4,720 | 4,525 | 4,720 | +150 | +3.3% | 47,100 |
| 2024/09/25 | 4,620 | 4,620 | 4,530 | 4,570 | -15 | -0.3% | 14,700 |
| 2024/09/24 | 4,620 | 4,620 | 4,515 | 4,585 | +35 | +0.8% | 18,000 |
| 2024/09/20 | 4,575 | 4,620 | 4,540 | 4,550 | +65 | +1.4% | 19,700 |
| 2024/09/19 | 4,450 | 4,525 | 4,440 | 4,485 | +65 | +1.5% | 12,100 |
| 2024/09/18 | 4,450 | 4,450 | 4,360 | 4,420 | +40 | +0.9% | 10,600 |
| 2024/09/17 | 4,400 | 4,440 | 4,325 | 4,380 | -20 | -0.5% | 14,600 |
| 2024/09/13 | 4,395 | 4,420 | 4,370 | 4,400 | +10 | +0.2% | 17,300 |
| 2024/09/12 | 4,510 | 4,510 | 4,390 | 4,390 | +20 | +0.5% | 22,100 |
| 2024/09/11 | 4,430 | 4,470 | 4,330 | 4,370 | -55 | -1.2% | 17,700 |
| 2024/09/10 | 4,510 | 4,510 | 4,410 | 4,425 | -15 | -0.3% | 12,400 |
| 2024/09/09 | 4,385 | 4,480 | 4,330 | 4,440 | -15 | -0.3% | 17,300 |
| 2024/09/06 | 4,550 | 4,570 | 4,440 | 4,455 | -80 | -1.8% | 12,200 |
| 2024/09/05 | 4,540 | 4,630 | 4,480 | 4,535 | -20 | -0.4% | 14,300 |
| 2024/09/04 | 4,655 | 4,730 | 4,545 | 4,555 | -255 | -5.3% | 15,800 |
| 2024/09/03 | 4,700 | 4,810 | 4,690 | 4,810 | +150 | +3.2% | 15,600 |
| 2024/09/02 | 4,745 | 4,745 | 4,645 | 4,660 | -35 | -0.7% | 17,200 |
| 2024/08/30 | 4,640 | 4,705 | 4,640 | 4,695 | +55 | +1.2% | 11,800 |
| 2024/08/29 | 4,575 | 4,750 | 4,575 | 4,640 | +15 | +0.3% | 24,200 |
| 2024/08/28 | 4,620 | 4,655 | 4,590 | 4,625 | +5 | +0.1% | 9,400 |
| 2024/08/27 | 4,570 | 4,620 | 4,545 | 4,620 | +55 | +1.2% | 11,800 |
| 2024/08/26 | 4,470 | 4,575 | 4,470 | 4,565 | +100 | +2.2% | 23,000 |
| 2024/08/23 | 4,430 | 4,480 | 4,400 | 4,465 | +65 | +1.5% | 9,700 |
| 2024/08/22 | 4,390 | 4,410 | 4,350 | 4,400 | +40 | +0.9% | 13,500 |
| 2024/08/21 | 4,330 | 4,395 | 4,325 | 4,360 | -100 | -2.2% | 28,700 |
| 2024/08/20 | 4,510 | 4,510 | 4,420 | 4,460 | -25 | -0.6% | 33,500 |
| 2024/08/19 | 4,510 | 4,560 | 4,460 | 4,485 | -80 | -1.8% | 35,700 |
| 2024/08/16 | 4,620 | 4,620 | 4,495 | 4,565 | +25 | +0.6% | 33,300 |
| 2024/08/15 | 4,510 | 4,610 | 4,480 | 4,540 | +75 | +1.7% | 33,200 |
| 2024/08/14 | 4,500 | 4,520 | 4,255 | 4,465 | -175 | -3.8% | 73,500 |
| 2024/08/13 | 4,610 | 4,680 | 4,545 | 4,640 | +165 | +3.7% | 33,800 |
| 2024/08/09 | 4,435 | 4,585 | 4,410 | 4,475 | +130 | +3% | 32,700 |
| 2024/08/08 | 4,330 | 4,420 | 4,280 | 4,345 | -30 | -0.7% | 27,400 |
| 2024/08/07 | 4,250 | 4,570 | 4,110 | 4,375 | +40 | +0.9% | 36,300 |
| 2024/08/06 | 4,265 | 4,515 | 4,235 | 4,335 | +420 | +10.7% | 36,700 |
| 2024/08/05 | 4,225 | 4,300 | 3,910 | 3,915 | -625 | -13.8% | 43,600 |
| 2024/08/02 | 4,775 | 4,825 | 4,540 | 4,540 | -305 | -6.3% | 34,800 |
| 2024/08/01 | 4,950 | 4,975 | 4,820 | 4,845 | -205 | -4.1% | 28,500 |
| 2024/07/31 | 4,810 | 5,050 | 4,810 | 5,050 | +170 | +3.5% | 21,600 |
| 2024/07/30 | 4,900 | 4,910 | 4,850 | 4,880 | -40 | -0.8% | 14,900 |
| 2024/07/29 | 4,770 | 4,920 | 4,770 | 4,920 | +175 | +3.7% | 16,100 |
| 2024/07/26 | 4,750 | 4,840 | 4,730 | 4,745 | ±0 | ±0% | 18,300 |
| 2024/07/25 | 4,750 | 4,800 | 4,740 | 4,745 | -75 | -1.6% | 16,100 |
201～
250
件表示中 / 3754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 | 309,000円 | +2.4% | +4.9% | 2.43% | 12.45倍 | 1.40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 |
| エンＪＰＮ | 179,700円 | -5.3% | -49.8% | 1.34% | 34.97倍 | 1.96倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73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 |
| Ｐ Ｉ | 66,800円 | +9.9% | +5.8% | 3.89% | 15.95倍 | 1.84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 |
| パソナＧ | 206,400円 | +6.7% | - | 3.63% | 157.56倍 | 0.58倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
