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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -210 | -4% | 31,600 |
| 2023/12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +20 | +0.4% | 49,600 |
| 2023/12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +80 | +1.5% | 39,300 |
| 2023/12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +30 | +0.6% | 22,800 |
| 2023/12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +90 | +1.8% | 29,000 |
| 2023/12/21 | 5,030 | 5,090 | 5,010 | 5,070 | ±0 | ±0% | 22,300 |
| 2023/12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -20 | -0.4% | 40,000 |
| 2023/12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 49,000 |
| 2023/12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -50 | -1% | 30,900 |
| 2023/12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +40 | +0.8% | 62,800 |
| 2023/12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -10 | -0.2% | 36,600 |
| 2023/12/13 | 5,090 | 5,160 | 5,030 | 5,050 | ±0 | ±0% | 31,300 |
| 2023/12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 34,200 |
| 2023/12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +100 | +2% | 41,900 |
| 2023/12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -110 | -2.2% | 58,000 |
| 2023/12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -60 | -1.2% | 33,100 |
| 2023/12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +150 | +3% | 46,900 |
| 2023/12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +110 | +2.2% | 41,900 |
| 2023/12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +25 | +0.5% | 26,600 |
| 2023/12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +10 | +0.2% | 18,000 |
| 2023/11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +5 | +0.1% | 21,600 |
| 2023/11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -85 | -1.7% | 42,500 |
| 2023/11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +70 | +1.4% | 32,300 |
| 2023/11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -145 | -2.9% | 49,900 |
| 2023/11/24 | 4,660 | 5,030 | 4,660 | 5,010 | +420 | +9.2% | 114,700 |
| 2023/11/22 | 4,585 | 4,675 | 4,565 | 4,590 | +15 | +0.3% | 20,600 |
| 2023/11/21 | 4,635 | 4,735 | 4,550 | 4,575 | -60 | -1.3% | 30,200 |
| 2023/11/20 | 4,800 | 4,825 | 4,625 | 4,635 | -145 | -3% | 37,700 |
| 2023/11/17 | 4,760 | 4,930 | 4,740 | 4,780 | +55 | +1.2% | 79,500 |
| 2023/11/16 | 4,805 | 4,850 | 4,725 | 4,725 | -125 | -2.6% | 33,900 |
| 2023/11/15 | 4,840 | 4,885 | 4,785 | 4,850 | +15 | +0.3% | 24,200 |
| 2023/11/14 | 4,830 | 4,930 | 4,800 | 4,835 | +50 | +1% | 50,200 |
| 2023/11/13 | 4,985 | 5,000 | 4,720 | 4,785 | +80 | +1.7% | 61,700 |
| 2023/11/10 | 4,780 | 4,780 | 4,670 | 4,705 | -10 | -0.2% | 31,700 |
| 2023/11/09 | 4,655 | 4,725 | 4,635 | 4,715 | +130 | +2.8% | 36,200 |
| 2023/11/08 | 4,750 | 4,805 | 4,580 | 4,585 | -145 | -3.1% | 25,300 |
| 2023/11/07 | 4,770 | 4,875 | 4,720 | 4,730 | -20 | -0.4% | 45,700 |
| 2023/11/06 | 4,565 | 4,780 | 4,565 | 4,750 | +235 | +5.2% | 52,400 |
| 2023/11/02 | 4,505 | 4,580 | 4,485 | 4,515 | +35 | +0.8% | 19,500 |
| 2023/11/01 | 4,600 | 4,625 | 4,455 | 4,480 | -30 | -0.7% | 29,600 |
| 2023/10/31 | 4,510 | 4,540 | 4,395 | 4,510 | +70 | +1.6% | 52,400 |
| 2023/10/30 | 4,470 | 4,540 | 4,380 | 4,440 | -100 | -2.2% | 42,100 |
| 2023/10/27 | 4,400 | 4,540 | 4,390 | 4,540 | +160 | +3.7% | 40,500 |
| 2023/10/26 | 4,365 | 4,425 | 4,335 | 4,380 | -20 | -0.5% | 26,300 |
| 2023/10/25 | 4,420 | 4,475 | 4,390 | 4,400 | -10 | -0.2% | 34,000 |
| 2023/10/24 | 4,375 | 4,430 | 4,275 | 4,410 | +35 | +0.8% | 23,000 |
| 2023/10/23 | 4,415 | 4,490 | 4,375 | 4,375 | -65 | -1.5% | 19,500 |
| 2023/10/20 | 4,420 | 4,455 | 4,390 | 4,440 | +20 | +0.5% | 18,300 |
| 2023/10/19 | 4,430 | 4,435 | 4,345 | 4,420 | -30 | -0.7% | 16,200 |
| 2023/10/18 | 4,460 | 4,475 | 4,395 | 4,450 | +40 | +0.9% | 21,200 |
401～
450
件表示中 / 3766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 | 292,800円 | +2.4% | +4.9% | 2.56% | 12.92倍 | 1.29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 |
| パソナＧ | 215,800円 | +6.7% | - | 3.48% | 163.86倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,800円 | +7.1% | +19.2% | 4.41% | 22.27倍 | 1.30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 |
| ストライク | 428,500円 | +23.0% | +24.1% | 4.20% | 14.61倍 | 4.46倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インソース | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
