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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,630 | 4,650 | 4,545 | 4,570 | -35 | -0.8% | 15,600 |
| 2023/09/08 | 4,690 | 4,775 | 4,590 | 4,605 | -140 | -3% | 33,700 |
| 2023/09/07 | 4,650 | 4,785 | 4,640 | 4,745 | +85 | +1.8% | 32,600 |
| 2023/09/06 | 4,580 | 4,710 | 4,575 | 4,660 | +65 | +1.4% | 40,600 |
| 2023/09/05 | 4,640 | 4,645 | 4,585 | 4,595 | -5 | -0.1% | 32,900 |
| 2023/09/04 | 4,515 | 4,600 | 4,485 | 4,600 | +90 | +2% | 25,800 |
| 2023/09/01 | 4,400 | 4,570 | 4,400 | 4,510 | +100 | +2.3% | 37,000 |
| 2023/08/31 | 4,380 | 4,440 | 4,370 | 4,410 | +40 | +0.9% | 14,900 |
| 2023/08/30 | 4,385 | 4,395 | 4,340 | 4,370 | +35 | +0.8% | 20,700 |
| 2023/08/29 | 4,400 | 4,400 | 4,300 | 4,335 | -65 | -1.5% | 23,600 |
| 2023/08/28 | 4,275 | 4,400 | 4,265 | 4,400 | +170 | +4% | 23,300 |
| 2023/08/25 | 4,245 | 4,260 | 4,160 | 4,230 | -40 | -0.9% | 27,700 |
| 2023/08/24 | 4,210 | 4,285 | 4,200 | 4,270 | +65 | +1.5% | 19,600 |
| 2023/08/23 | 4,150 | 4,215 | 4,135 | 4,205 | +45 | +1.1% | 20,400 |
| 2023/08/22 | 4,085 | 4,180 | 4,085 | 4,160 | +20 | +0.5% | 14,800 |
| 2023/08/21 | 4,095 | 4,200 | 4,055 | 4,140 | +30 | +0.7% | 28,900 |
| 2023/08/18 | 4,220 | 4,240 | 4,095 | 4,110 | -75 | -1.8% | 34,100 |
| 2023/08/17 | 4,125 | 4,210 | 4,080 | 4,185 | +85 | +2.1% | 30,900 |
| 2023/08/16 | 4,050 | 4,225 | 4,030 | 4,100 | ±0 | ±0% | 77,400 |
| 2023/08/15 | 3,800 | 4,175 | 3,800 | 4,100 | +430 | +11.7% | 124,700 |
| 2023/08/14 | 3,490 | 3,850 | 3,450 | 3,670 | +180 | +5.2% | 85,300 |
| 2023/08/10 | 3,425 | 3,490 | 3,380 | 3,490 | +90 | +2.6% | 15,800 |
| 2023/08/09 | 3,425 | 3,425 | 3,380 | 3,400 | -25 | -0.7% | 8,200 |
| 2023/08/08 | 3,430 | 3,475 | 3,420 | 3,425 | -10 | -0.3% | 8,800 |
| 2023/08/07 | 3,340 | 3,450 | 3,330 | 3,435 | -45 | -1.3% | 21,500 |
| 2023/08/04 | 3,445 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 10,700 |
| 2023/08/03 | 3,500 | 3,525 | 3,445 | 3,480 | -70 | -2% | 21,700 |
| 2023/08/02 | 3,520 | 3,570 | 3,510 | 3,550 | -15 | -0.4% | 13,600 |
| 2023/08/01 | 3,540 | 3,570 | 3,520 | 3,565 | +35 | +1% | 8,900 |
| 2023/07/31 | 3,540 | 3,560 | 3,510 | 3,530 | +55 | +1.6% | 14,200 |
| 2023/07/28 | 3,425 | 3,490 | 3,395 | 3,475 | +50 | +1.5% | 33,600 |
| 2023/07/27 | 3,395 | 3,430 | 3,390 | 3,425 | +30 | +0.9% | 17,700 |
| 2023/07/26 | 3,420 | 3,420 | 3,380 | 3,395 | -25 | -0.7% | 13,500 |
| 2023/07/25 | 3,415 | 3,430 | 3,395 | 3,420 | +10 | +0.3% | 14,300 |
| 2023/07/24 | 3,395 | 3,420 | 3,385 | 3,410 | +20 | +0.6% | 12,500 |
| 2023/07/21 | 3,405 | 3,415 | 3,380 | 3,390 | -20 | -0.6% | 10,800 |
| 2023/07/20 | 3,440 | 3,440 | 3,390 | 3,410 | -35 | -1% | 20,900 |
| 2023/07/19 | 3,425 | 3,450 | 3,405 | 3,445 | +55 | +1.6% | 18,200 |
| 2023/07/18 | 3,380 | 3,400 | 3,365 | 3,390 | +40 | +1.2% | 11,100 |
| 2023/07/14 | 3,390 | 3,390 | 3,305 | 3,350 | -10 | -0.3% | 12,400 |
| 2023/07/13 | 3,330 | 3,365 | 3,280 | 3,360 | +60 | +1.8% | 13,300 |
| 2023/07/12 | 3,375 | 3,375 | 3,295 | 3,300 | -35 | -1% | 12,500 |
| 2023/07/11 | 3,385 | 3,395 | 3,315 | 3,335 | -20 | -0.6% | 20,300 |
| 2023/07/10 | 3,440 | 3,440 | 3,340 | 3,355 | -40 | -1.2% | 35,100 |
| 2023/07/07 | 3,430 | 3,465 | 3,360 | 3,395 | -85 | -2.4% | 53,300 |
| 2023/07/06 | 3,490 | 3,530 | 3,450 | 3,480 | -10 | -0.3% | 19,500 |
| 2023/07/05 | 3,515 | 3,520 | 3,430 | 3,490 | -45 | -1.3% | 21,000 |
| 2023/07/04 | 3,600 | 3,600 | 3,525 | 3,535 | -70 | -1.9% | 22,100 |
| 2023/07/03 | 3,670 | 3,715 | 3,570 | 3,605 | -65 | -1.8% | 31,800 |
| 2023/06/30 | 3,735 | 3,750 | 3,635 | 3,670 | -115 | -3% | 23,100 |
401～
450
件表示中 / 3692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 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08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 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06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 | 359,500円 | +23.0% | +24.1% | 5.01% | 12.26倍 | 3.74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 |
| 応用地 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
