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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,573 | 1,606 | 1,550 | 1,569 | -19 | -1.2% | 66,600 |
| 2014/12/25 | 1,587 | 1,600 | 1,580 | 1,588 | -4 | -0.3% | 25,900 |
| 2014/12/24 | 1,582 | 1,618 | 1,576 | 1,592 | +10 | +0.6% | 56,300 |
| 2014/12/22 | 1,588 | 1,606 | 1,571 | 1,582 | -21 | -1.3% | 51,500 |
| 2014/12/19 | 1,588 | 1,632 | 1,578 | 1,603 | +15 | +0.9% | 59,900 |
| 2014/12/18 | 1,599 | 1,599 | 1,575 | 1,588 | +40 | +2.6% | 37,000 |
| 2014/12/17 | 1,545 | 1,581 | 1,545 | 1,548 | -6 | -0.4% | 37,200 |
| 2014/12/16 | 1,590 | 1,590 | 1,545 | 1,554 | -39 | -2.4% | 54,400 |
| 2014/12/15 | 1,596 | 1,615 | 1,587 | 1,593 | -15 | -0.9% | 34,000 |
| 2014/12/12 | 1,597 | 1,631 | 1,597 | 1,608 | +11 | +0.7% | 51,900 |
| 2014/12/11 | 1,562 | 1,621 | 1,551 | 1,597 | +25 | +1.6% | 62,300 |
| 2014/12/10 | 1,580 | 1,600 | 1,562 | 1,572 | -12 | -0.8% | 118,500 |
| 2014/12/09 | 1,644 | 1,658 | 1,582 | 1,584 | -68 | -4.1% | 96,100 |
| 2014/12/08 | 1,680 | 1,683 | 1,648 | 1,652 | -20 | -1.2% | 33,900 |
| 2014/12/05 | 1,642 | 1,675 | 1,629 | 1,672 | +30 | +1.8% | 64,200 |
| 2014/12/04 | 1,670 | 1,670 | 1,628 | 1,642 | -19 | -1.1% | 51,100 |
| 2014/12/03 | 1,674 | 1,674 | 1,653 | 1,661 | +11 | +0.7% | 26,700 |
| 2014/12/02 | 1,645 | 1,667 | 1,627 | 1,650 | +5 | +0.3% | 54,200 |
| 2014/12/01 | 1,635 | 1,655 | 1,600 | 1,645 | +4 | +0.2% | 67,100 |
| 2014/11/28 | 1,630 | 1,654 | 1,630 | 1,641 | +14 | +0.9% | 27,800 |
| 2014/11/27 | 1,650 | 1,655 | 1,625 | 1,627 | -14 | -0.9% | 38,600 |
| 2014/11/26 | 1,616 | 1,648 | 1,609 | 1,641 | +26 | +1.6% | 52,900 |
| 2014/11/25 | 1,604 | 1,637 | 1,604 | 1,615 | +20 | +1.3% | 62,200 |
| 2014/11/21 | 1,612 | 1,620 | 1,582 | 1,595 | -27 | -1.7% | 68,500 |
| 2014/11/20 | 1,624 | 1,643 | 1,602 | 1,622 | -11 | -0.7% | 35,500 |
| 2014/11/19 | 1,624 | 1,648 | 1,615 | 1,633 | +19 | +1.2% | 51,000 |
| 2014/11/18 | 1,570 | 1,619 | 1,570 | 1,614 | +74 | +4.8% | 95,200 |
| 2014/11/17 | 1,585 | 1,586 | 1,536 | 1,540 | -63 | -3.9% | 87,300 |
| 2014/11/14 | 1,645 | 1,645 | 1,592 | 1,603 | -44 | -2.7% | 89,100 |
| 2014/11/13 | 1,631 | 1,659 | 1,622 | 1,647 | +29 | +1.8% | 55,000 |
| 2014/11/12 | 1,716 | 1,716 | 1,611 | 1,618 | -109 | -6.3% | 154,300 |
| 2014/11/11 | 1,700 | 1,736 | 1,683 | 1,727 | +47 | +2.8% | 73,900 |
| 2014/11/10 | 1,690 | 1,699 | 1,672 | 1,680 | -10 | -0.6% | 47,200 |
| 2014/11/07 | 1,700 | 1,725 | 1,681 | 1,690 | -20 | -1.2% | 55,100 |
| 2014/11/06 | 1,751 | 1,756 | 1,698 | 1,710 | -34 | -1.9% | 62,300 |
| 2014/11/05 | 1,700 | 1,764 | 1,691 | 1,744 | +57 | +3.4% | 139,300 |
| 2014/11/04 | 1,784 | 1,795 | 1,685 | 1,687 | -67 | -3.8% | 181,000 |
| 2014/10/31 | 1,717 | 1,775 | 1,702 | 1,754 | +55 | +3.2% | 113,900 |
| 2014/10/30 | 1,672 | 1,733 | 1,672 | 1,699 | +34 | +2% | 93,300 |
| 2014/10/29 | 1,726 | 1,726 | 1,660 | 1,665 | -61 | -3.5% | 110,400 |
| 2014/10/28 | 1,731 | 1,760 | 1,691 | 1,726 | -38 | -2.2% | 100,000 |
| 2014/10/27 | 1,710 | 1,789 | 1,578 | 1,764 | -62 | -3.4% | 371,800 |
| 2014/10/24 | 1,841 | 1,900 | 1,820 | 1,826 | +1 | +0.1% | 155,800 |
| 2014/10/23 | 1,770 | 1,830 | 1,751 | 1,825 | +36 | +2% | 94,100 |
| 2014/10/22 | 1,710 | 1,791 | 1,707 | 1,789 | +119 | +7.1% | 118,500 |
| 2014/10/21 | 1,656 | 1,686 | 1,634 | 1,670 | +15 | +0.9% | 66,900 |
| 2014/10/20 | 1,592 | 1,718 | 1,592 | 1,655 | +115 | +7.5% | 163,300 |
| 2014/10/17 | 1,590 | 1,616 | 1,535 | 1,540 | -38 | -2.4% | 71,400 |
| 2014/10/16 | 1,568 | 1,589 | 1,547 | 1,578 | -23 | -1.4% | 78,600 |
| 2014/10/15 | 1,581 | 1,616 | 1,569 | 1,601 | +21 | +1.3% | 54,200 |
2551～
2600
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
