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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 1,800 | 1,802 | 1,729 | 1,731 | -103 | -5.6% | 126,500 |
| 2014/10/01 | 1,875 | 1,942 | 1,827 | 1,834 | -31 | -1.7% | 252,500 |
| 2014/09/30 | 1,814 | 1,865 | 1,801 | 1,865 | +56 | +3.1% | 178,400 |
| 2014/09/29 | 1,788 | 1,831 | 1,781 | 1,809 | +55 | +3.1% | 143,000 |
| 2014/09/26 | 1,735 | 1,777 | 1,728 | 1,754 | +19 | +1.1% | 70,000 |
| 2014/09/25 | 1,709 | 1,742 | 1,706 | 1,735 | +2 | +0.1% | 65,100 |
| 2014/09/24 | 1,696 | 1,747 | 1,681 | 1,733 | +15 | +0.9% | 92,000 |
| 2014/09/22 | 1,703 | 1,725 | 1,696 | 1,718 | +4 | +0.2% | 47,600 |
| 2014/09/19 | 1,704 | 1,731 | 1,701 | 1,714 | +14 | +0.8% | 69,900 |
| 2014/09/18 | 1,684 | 1,719 | 1,684 | 1,700 | +23 | +1.4% | 63,400 |
| 2014/09/17 | 1,685 | 1,717 | 1,673 | 1,677 | -7 | -0.4% | 72,500 |
| 2014/09/16 | 1,720 | 1,726 | 1,680 | 1,684 | -42 | -2.4% | 103,200 |
| 2014/09/12 | 1,700 | 1,761 | 1,693 | 1,726 | +62 | +3.7% | 197,600 |
| 2014/09/11 | 1,700 | 1,716 | 1,647 | 1,664 | -17 | -1% | 130,100 |
| 2014/09/10 | 1,708 | 1,720 | 1,663 | 1,681 | -23 | -1.3% | 93,300 |
| 2014/09/09 | 1,717 | 1,727 | 1,695 | 1,704 | +18 | +1.1% | 80,900 |
| 2014/09/08 | 1,654 | 1,720 | 1,636 | 1,686 | +50 | +3.1% | 138,400 |
| 2014/09/05 | 1,638 | 1,644 | 1,612 | 1,636 | -1 | -0.1% | 100,400 |
| 2014/09/04 | 1,712 | 1,713 | 1,630 | 1,637 | -74 | -4.3% | 132,600 |
| 2014/09/03 | 1,716 | 1,755 | 1,707 | 1,711 | -13 | -0.8% | 105,500 |
| 2014/09/02 | 1,753 | 1,759 | 1,714 | 1,724 | -23 | -1.3% | 147,300 |
| 2014/09/01 | 1,743 | 1,775 | 1,727 | 1,747 | +5 | +0.3% | 198,000 |
| 2014/08/29 | 1,756 | 1,870 | 1,730 | 1,742 | -43 | -2.4% | 565,700 |
| 2014/08/28 | 1,605 | 1,785 | 1,605 | 1,785 | +300 | +20.2% | 870,200 |
| 2014/08/27 | 1,469 | 1,485 | 1,462 | 1,485 | +22 | +1.5% | 36,000 |
| 2014/08/26 | 1,437 | 1,492 | 1,421 | 1,463 | +29 | +2% | 93,500 |
| 2014/08/25 | 1,420 | 1,438 | 1,401 | 1,434 | +14 | +1% | 37,600 |
| 2014/08/22 | 1,435 | 1,441 | 1,387 | 1,420 | -24 | -1.7% | 58,400 |
| 2014/08/21 | 1,440 | 1,445 | 1,402 | 1,444 | +28 | +2% | 71,300 |
| 2014/08/20 | 1,375 | 1,425 | 1,375 | 1,416 | +44 | +3.2% | 115,600 |
| 2014/08/19 | 1,360 | 1,378 | 1,355 | 1,372 | +31 | +2.3% | 42,200 |
| 2014/08/18 | 1,326 | 1,367 | 1,320 | 1,341 | +20 | +1.5% | 61,400 |
| 2014/08/15 | 1,312 | 1,344 | 1,301 | 1,321 | +21 | +1.6% | 59,300 |
| 2014/08/14 | 1,293 | 1,305 | 1,276 | 1,300 | +7 | +0.5% | 39,900 |
| 2014/08/13 | 1,270 | 1,295 | 1,270 | 1,293 | +17 | +1.3% | 33,100 |
| 2014/08/12 | 1,300 | 1,300 | 1,270 | 1,276 | -28 | -2.1% | 52,100 |
| 2014/08/11 | 1,275 | 1,307 | 1,275 | 1,304 | +33 | +2.6% | 33,000 |
| 2014/08/08 | 1,280 | 1,315 | 1,268 | 1,271 | -30 | -2.3% | 51,900 |
| 2014/08/07 | 1,270 | 1,312 | 1,270 | 1,301 | +15 | +1.2% | 43,700 |
| 2014/08/06 | 1,301 | 1,318 | 1,283 | 1,286 | -21 | -1.6% | 43,700 |
| 2014/08/05 | 1,300 | 1,340 | 1,300 | 1,307 | +4 | +0.3% | 60,200 |
| 2014/08/04 | 1,301 | 1,314 | 1,297 | 1,303 | -8 | -0.6% | 22,900 |
| 2014/08/01 | 1,300 | 1,330 | 1,296 | 1,311 | -6 | -0.5% | 33,900 |
| 2014/07/31 | 1,326 | 1,346 | 1,315 | 1,317 | -21 | -1.6% | 47,500 |
| 2014/07/30 | 1,344 | 1,353 | 1,310 | 1,338 | -13 | -1% | 52,500 |
| 2014/07/29 | 1,357 | 1,363 | 1,346 | 1,351 | -10 | -0.7% | 37,400 |
| 2014/07/28 | 1,377 | 1,391 | 1,359 | 1,361 | -30 | -2.2% | 69,600 |
| 2014/07/25 | 1,360 | 1,399 | 1,357 | 1,391 | +37 | +2.7% | 72,100 |
| 2014/07/24 | 1,376 | 1,384 | 1,339 | 1,354 | -22 | -1.6% | 68,000 |
| 2014/07/23 | 1,390 | 1,409 | 1,364 | 1,376 | -2 | -0.1% | 42,800 |
2651～
2700
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
