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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/07/22 | 1,320 | 1,396 | 1,320 | 1,378 | +59 | +4.5% | 71,000 |
| 2014/07/18 | 1,316 | 1,328 | 1,310 | 1,319 | -27 | -2% | 42,500 |
| 2014/07/17 | 1,336 | 1,355 | 1,333 | 1,346 | +12 | +0.9% | 43,500 |
| 2014/07/16 | 1,319 | 1,364 | 1,319 | 1,334 | -11 | -0.8% | 50,600 |
| 2014/07/15 | 1,342 | 1,360 | 1,316 | 1,345 | +23 | +1.7% | 139,600 |
| 2014/07/14 | 1,283 | 1,324 | 1,283 | 1,322 | +46 | +3.6% | 25,800 |
| 2014/07/11 | 1,278 | 1,291 | 1,270 | 1,276 | -32 | -2.4% | 44,300 |
| 2014/07/10 | 1,319 | 1,332 | 1,299 | 1,308 | +19 | +1.5% | 67,600 |
| 2014/07/09 | 1,300 | 1,341 | 1,252 | 1,289 | -19 | -1.5% | 98,800 |
| 2014/07/08 | 1,336 | 1,353 | 1,305 | 1,308 | -18 | -1.4% | 86,400 |
| 2014/07/07 | 1,280 | 1,360 | 1,274 | 1,326 | +41 | +3.2% | 179,100 |
| 2014/07/04 | 1,200 | 1,299 | 1,193 | 1,285 | +91 | +7.6% | 200,600 |
| 2014/07/03 | 1,192 | 1,212 | 1,181 | 1,194 | +16 | +1.4% | 82,000 |
| 2014/07/02 | 1,148 | 1,188 | 1,147 | 1,178 | +37 | +3.2% | 75,900 |
| 2014/07/01 | 1,130 | 1,154 | 1,124 | 1,141 | +13 | +1.2% | 33,100 |
| 2014/06/30 | 1,114 | 1,131 | 1,111 | 1,128 | +14 | +1.3% | 15,500 |
| 2014/06/27 | 1,120 | 1,120 | 1,100 | 1,114 | -20 | -1.8% | 29,800 |
| 2014/06/26 | 1,131 | 1,141 | 1,130 | 1,134 | +3 | +0.3% | 9,100 |
| 2014/06/25 | 1,120 | 1,140 | 1,120 | 1,131 | +5 | +0.4% | 22,300 |
| 2014/06/24 | 1,117 | 1,131 | 1,114 | 1,126 | +9 | +0.8% | 24,600 |
| 2014/06/23 | 1,138 | 1,148 | 1,115 | 1,117 | -10 | -0.9% | 33,000 |
| 2014/06/20 | 1,149 | 1,150 | 1,105 | 1,127 | -21 | -1.8% | 53,100 |
| 2014/06/19 | 1,125 | 1,151 | 1,122 | 1,148 | +23 | +2% | 69,800 |
| 2014/06/18 | 1,082 | 1,133 | 1,079 | 1,125 | +40 | +3.7% | 64,900 |
| 2014/06/17 | 1,068 | 1,093 | 1,062 | 1,085 | +22 | +2.1% | 61,100 |
| 2014/06/16 | 1,069 | 1,075 | 1,063 | 1,063 | -6 | -0.6% | 12,000 |
| 2014/06/13 | 1,056 | 1,080 | 1,056 | 1,069 | +1 | +0.1% | 41,500 |
| 2014/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | +3 | +0.3% | 31,800 |
| 2014/06/11 | 1,067 | 1,077 | 1,062 | 1,065 | -19 | -1.8% | 52,000 |
| 2014/06/10 | 1,088 | 1,091 | 1,063 | 1,084 | -6 | -0.6% | 48,600 |
| 2014/06/09 | 1,079 | 1,091 | 1,062 | 1,090 | +11 | +1% | 45,200 |
| 2014/06/06 | 1,089 | 1,089 | 1,066 | 1,079 | +3 | +0.3% | 35,300 |
| 2014/06/05 | 1,061 | 1,090 | 1,052 | 1,076 | +24 | +2.3% | 47,200 |
| 2014/06/04 | 1,038 | 1,055 | 1,036 | 1,052 | +16 | +1.5% | 19,800 |
| 2014/06/03 | 1,039 | 1,041 | 1,030 | 1,036 | ±0 | ±0% | 18,300 |
| 2014/06/02 | 1,019 | 1,036 | 1,013 | 1,036 | +17 | +1.7% | 42,200 |
| 2014/05/30 | 1,009 | 1,027 | 1,007 | 1,019 | +14 | +1.4% | 23,100 |
| 2014/05/29 | 1,001 | 1,018 | 1,001 | 1,005 | +4 | +0.4% | 25,400 |
| 2014/05/28 | 1,015 | 1,020 | 1,000 | 1,001 | -12 | -1.2% | 42,900 |
| 2014/05/27 | 1,031 | 1,031 | 1,010 | 1,013 | -18 | -1.7% | 29,200 |
| 2014/05/26 | 1,039 | 1,042 | 1,017 | 1,031 | +7 | +0.7% | 32,400 |
| 2014/05/23 | 1,029 | 1,029 | 1,021 | 1,024 | ±0 | ±0% | 17,900 |
| 2014/05/22 | 1,010 | 1,035 | 1,004 | 1,024 | +14 | +1.4% | 28,600 |
2651～
2700
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
