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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,259 | 1,259 | 1,244 | 1,250 | -6 | -0.5% | 47,800 |
| 2015/05/18 | 1,263 | 1,270 | 1,251 | 1,256 | +3 | +0.2% | 41,700 |
| 2015/05/15 | 1,247 | 1,261 | 1,247 | 1,253 | +5 | +0.4% | 29,300 |
| 2015/05/14 | 1,268 | 1,270 | 1,245 | 1,248 | -20 | -1.6% | 37,500 |
| 2015/05/13 | 1,253 | 1,270 | 1,247 | 1,268 | +14 | +1.1% | 63,700 |
| 2015/05/12 | 1,240 | 1,255 | 1,238 | 1,254 | +8 | +0.6% | 26,800 |
| 2015/05/11 | 1,244 | 1,251 | 1,237 | 1,246 | +14 | +1.1% | 25,800 |
| 2015/05/08 | 1,227 | 1,240 | 1,225 | 1,232 | +2 | +0.2% | 33,800 |
| 2015/05/07 | 1,222 | 1,236 | 1,221 | 1,230 | -6 | -0.5% | 46,300 |
| 2015/05/01 | 1,242 | 1,244 | 1,222 | 1,236 | -8 | -0.6% | 74,100 |
| 2015/04/30 | 1,247 | 1,250 | 1,240 | 1,244 | -12 | -1% | 87,000 |
| 2015/04/28 | 1,273 | 1,274 | 1,253 | 1,256 | -12 | -0.9% | 77,300 |
| 2015/04/27 | 1,275 | 1,280 | 1,250 | 1,268 | -22 | -1.7% | 179,100 |
| 2015/04/24 | 1,408 | 1,408 | 1,287 | 1,290 | -119 | -8.4% | 282,000 |
| 2015/04/23 | 1,340 | 1,450 | 1,340 | 1,409 | +85 | +6.4% | 393,900 |
| 2015/04/22 | 1,265 | 1,324 | 1,265 | 1,324 | +59 | +4.7% | 143,200 |
| 2015/04/21 | 1,256 | 1,267 | 1,255 | 1,265 | -1 | -0.1% | 40,600 |
| 2015/04/20 | 1,255 | 1,269 | 1,250 | 1,266 | -7 | -0.5% | 57,700 |
| 2015/04/17 | 1,279 | 1,279 | 1,265 | 1,273 | -8 | -0.6% | 60,100 |
| 2015/04/16 | 1,266 | 1,282 | 1,246 | 1,281 | +20 | +1.6% | 65,400 |
| 2015/04/15 | 1,264 | 1,285 | 1,250 | 1,261 | -5 | -0.4% | 73,000 |
| 2015/04/14 | 1,271 | 1,273 | 1,261 | 1,266 | -5 | -0.4% | 44,800 |
| 2015/04/13 | 1,294 | 1,294 | 1,262 | 1,271 | -18 | -1.4% | 58,400 |
| 2015/04/10 | 1,295 | 1,295 | 1,272 | 1,289 | -4 | -0.3% | 38,500 |
| 2015/04/09 | 1,299 | 1,300 | 1,286 | 1,293 | -1 | -0.1% | 36,100 |
| 2015/04/08 | 1,309 | 1,322 | 1,289 | 1,294 | +2 | +0.2% | 60,700 |
| 2015/04/07 | 1,274 | 1,296 | 1,272 | 1,292 | +17 | +1.3% | 59,800 |
| 2015/04/06 | 1,256 | 1,280 | 1,254 | 1,275 | +19 | +1.5% | 45,000 |
| 2015/04/03 | 1,251 | 1,257 | 1,238 | 1,256 | +12 | +1% | 30,200 |
| 2015/04/02 | 1,231 | 1,254 | 1,228 | 1,244 | +13 | +1.1% | 32,500 |
| 2015/04/01 | 1,240 | 1,240 | 1,222 | 1,231 | -16 | -1.3% | 34,700 |
| 2015/03/31 | 1,233 | 1,258 | 1,218 | 1,247 | +29 | +2.4% | 93,200 |
| 2015/03/30 | 1,253 | 1,253 | 1,214 | 1,218 | -6 | -0.5% | 69,000 |
| 2015/03/27 | 1,222 | 1,240 | 1,215 | 1,224 | -5 | -0.4% | 84,400 |
| 2015/03/26 | 1,240 | 1,242 | 1,225 | 1,229 | -18 | -1.4% | 49,200 |
| 2015/03/25 | 1,253 | 1,259 | 1,240 | 1,247 | -3 | -0.2% | 41,500 |
| 2015/03/24 | 1,250 | 1,253 | 1,232 | 1,250 | ±0 | ±0% | 43,100 |
| 2015/03/23 | 1,244 | 1,251 | 1,239 | 1,250 | +13 | +1.1% | 35,700 |
| 2015/03/20 | 1,242 | 1,252 | 1,220 | 1,237 | -7 | -0.6% | 50,300 |
| 2015/03/19 | 1,234 | 1,245 | 1,220 | 1,244 | +11 | +0.9% | 55,900 |
| 2015/03/18 | 1,240 | 1,240 | 1,217 | 1,233 | -3 | -0.2% | 49,000 |
| 2015/03/17 | 1,245 | 1,252 | 1,232 | 1,236 | -4 | -0.3% | 47,500 |
| 2015/03/16 | 1,240 | 1,250 | 1,229 | 1,240 | -6 | -0.5% | 59,400 |
| 2015/03/13 | 1,258 | 1,259 | 1,240 | 1,246 | -1 | -0.1% | 66,000 |
| 2015/03/12 | 1,237 | 1,256 | 1,237 | 1,247 | +10 | +0.8% | 56,300 |
| 2015/03/11 | 1,234 | 1,259 | 1,229 | 1,237 | -12 | -1% | 47,000 |
| 2015/03/10 | 1,275 | 1,279 | 1,239 | 1,249 | -21 | -1.7% | 72,800 |
| 2015/03/09 | 1,278 | 1,287 | 1,267 | 1,270 | -22 | -1.7% | 37,200 |
| 2015/03/06 | 1,304 | 1,304 | 1,286 | 1,292 | -12 | -0.9% | 36,800 |
| 2015/03/05 | 1,301 | 1,310 | 1,296 | 1,304 | -10 | -0.8% | 24,100 |
2501～
2550
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 | 317,500円 | +2.4% | +4.9% | 2.36% | 12.79倍 | 1.44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 | 318,500円 | +19.1% | +14.4% | 1.66% | 18.11倍 | 5.49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 | 42,600円 | +7.1% | +19.2% | 4.23% | 23.25倍 | 1.26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 | 214,700円 | +30.8% | +28.8% | 0.00% | 38.78倍 | 8.41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
