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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/03/04 | 1,280 | 1,319 | 1,279 | 1,314 | +30 | +2.3% | 53,600 |
| 2015/03/03 | 1,313 | 1,319 | 1,274 | 1,284 | -29 | -2.2% | 84,800 |
| 2015/03/02 | 1,318 | 1,334 | 1,304 | 1,313 | -2 | -0.2% | 54,700 |
| 2015/02/27 | 1,348 | 1,349 | 1,312 | 1,315 | -41 | -3% | 94,600 |
| 2015/02/26 | 1,349 | 1,364 | 1,345 | 1,356 | +15 | +1.1% | 35,500 |
| 2015/02/25 | 1,359 | 1,365 | 1,340 | 1,341 | -17 | -1.3% | 43,200 |
| 2015/02/24 | 1,344 | 1,366 | 1,344 | 1,358 | +15 | +1.1% | 42,600 |
| 2015/02/23 | 1,360 | 1,367 | 1,339 | 1,343 | -16 | -1.2% | 49,600 |
| 2015/02/20 | 1,365 | 1,370 | 1,346 | 1,359 | -10 | -0.7% | 56,800 |
| 2015/02/19 | 1,344 | 1,370 | 1,344 | 1,369 | +34 | +2.5% | 93,900 |
| 2015/02/18 | 1,328 | 1,352 | 1,326 | 1,335 | +2 | +0.2% | 70,500 |
| 2015/02/17 | 1,330 | 1,345 | 1,328 | 1,333 | +5 | +0.4% | 129,800 |
| 2015/02/16 | 1,403 | 1,418 | 1,260 | 1,328 | -148 | -10% | 261,500 |
| 2015/02/13 | 1,474 | 1,490 | 1,462 | 1,476 | +30 | +2.1% | 64,200 |
| 2015/02/12 | 1,490 | 1,490 | 1,437 | 1,446 | -17 | -1.2% | 70,700 |
| 2015/02/10 | 1,479 | 1,498 | 1,455 | 1,463 | -18 | -1.2% | 42,800 |
| 2015/02/09 | 1,485 | 1,499 | 1,474 | 1,481 | -6 | -0.4% | 41,700 |
| 2015/02/06 | 1,484 | 1,495 | 1,472 | 1,487 | +27 | +1.8% | 38,800 |
| 2015/02/05 | 1,461 | 1,477 | 1,453 | 1,460 | -25 | -1.7% | 29,300 |
| 2015/02/04 | 1,484 | 1,496 | 1,475 | 1,485 | +31 | +2.1% | 26,600 |
| 2015/02/03 | 1,500 | 1,500 | 1,452 | 1,454 | -37 | -2.5% | 40,900 |
| 2015/02/02 | 1,481 | 1,495 | 1,478 | 1,491 | +26 | +1.8% | 45,100 |
| 2015/01/30 | 1,460 | 1,474 | 1,457 | 1,465 | +26 | +1.8% | 21,500 |
| 2015/01/29 | 1,456 | 1,463 | 1,438 | 1,439 | -37 | -2.5% | 27,500 |
| 2015/01/28 | 1,453 | 1,480 | 1,439 | 1,476 | +30 | +2.1% | 33,400 |
| 2015/01/27 | 1,447 | 1,455 | 1,437 | 1,446 | -10 | -0.7% | 40,800 |
| 2015/01/26 | 1,439 | 1,459 | 1,433 | 1,456 | +17 | +1.2% | 40,400 |
| 2015/01/23 | 1,455 | 1,455 | 1,426 | 1,439 | +5 | +0.3% | 28,500 |
| 2015/01/22 | 1,460 | 1,460 | 1,413 | 1,434 | -22 | -1.5% | 44,100 |
| 2015/01/21 | 1,475 | 1,479 | 1,456 | 1,456 | -33 | -2.2% | 24,600 |
| 2015/01/20 | 1,464 | 1,491 | 1,457 | 1,489 | +23 | +1.6% | 24,300 |
| 2015/01/19 | 1,520 | 1,520 | 1,461 | 1,466 | -24 | -1.6% | 32,200 |
| 2015/01/16 | 1,525 | 1,544 | 1,473 | 1,490 | -68 | -4.4% | 61,600 |
| 2015/01/15 | 1,497 | 1,568 | 1,492 | 1,558 | +52 | +3.5% | 50,200 |
| 2015/01/14 | 1,500 | 1,540 | 1,464 | 1,506 | +10 | +0.7% | 59,900 |
| 2015/01/13 | 1,472 | 1,505 | 1,472 | 1,496 | -2 | -0.1% | 31,900 |
| 2015/01/09 | 1,490 | 1,498 | 1,479 | 1,498 | +16 | +1.1% | 37,800 |
| 2015/01/08 | 1,503 | 1,509 | 1,472 | 1,482 | -19 | -1.3% | 56,600 |
| 2015/01/07 | 1,510 | 1,523 | 1,501 | 1,501 | -20 | -1.3% | 29,200 |
| 2015/01/06 | 1,540 | 1,541 | 1,515 | 1,521 | -49 | -3.1% | 45,500 |
| 2015/01/05 | 1,557 | 1,576 | 1,538 | 1,570 | +29 | +1.9% | 27,500 |
| 2014/12/30 | 1,567 | 1,575 | 1,532 | 1,541 | -26 | -1.7% | 60,300 |
| 2014/12/29 | 1,586 | 1,617 | 1,561 | 1,567 | -2 | -0.1% | 60,600 |
2501～
2550
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
