構造計画研究所ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,972.5 | 2,007.5 | 1,972.5 | 1,995 | +7.5 | +0.4% | 8,600 |
| 2024/09/04 | 2,017.5 | 2,032.5 | 1,985 | 1,987.5 | -50 | -2.5% | 22,400 |
| 2024/09/03 | 2,022.5 | 2,045 | 2,022.5 | 2,037.5 | -2.5 | -0.1% | 1,400 |
| 2024/09/02 | 2,047.5 | 2,050 | 2,032.5 | 2,040 | -7.5 | -0.4% | 2,600 |
| 2024/08/30 | 2,020 | 2,055 | 2,020 | 2,047.5 | +22.5 | +1.1% | 11,800 |
| 2024/08/29 | 2,017.5 | 2,035 | 2,005 | 2,025 | +7.5 | +0.4% | 11,400 |
| 2024/08/28 | 2,005 | 2,017.5 | 2,005 | 2,017.5 | -5 | -0.2% | 1,400 |
| 2024/08/27 | 2,007.5 | 2,022.5 | 2,005 | 2,022.5 | +15 | +0.7% | 4,600 |
| 2024/08/26 | 2,012.5 | 2,022.5 | 1,997.5 | 2,007.5 | -15 | -0.7% | 8,200 |
| 2024/08/23 | 2,037.5 | 2,075 | 2,022.5 | 2,022.5 | -15 | -0.7% | 18,800 |
| 2024/08/22 | 2,000 | 2,047.5 | 1,992.5 | 2,037.5 | +32.5 | +1.6% | 15,200 |
| 2024/08/21 | 1,975 | 2,005 | 1,967.5 | 2,005 | +25 | +1.3% | 13,400 |
| 2024/08/20 | 1,997.5 | 1,997.5 | 1,975 | 1,980 | +10 | +0.5% | 8,200 |
| 2024/08/19 | 1,982.5 | 1,990 | 1,962.5 | 1,970 | -17.5 | -0.9% | 5,200 |
| 2024/08/16 | 1,992.5 | 2,017.5 | 1,975 | 1,987.5 | ±0 | ±0% | 16,600 |
| 2024/08/15 | 2,017.5 | 2,017.5 | 1,980 | 1,987.5 | -30 | -1.5% | 16,400 |
| 2024/08/14 | 2,017.5 | 2,060 | 2,005 | 2,017.5 | +32.5 | +1.6% | 24,200 |
| 2024/08/13 | 1,930 | 1,985 | 1,930 | 1,985 | +60 | +3.1% | 12,600 |
| 2024/08/09 | 1,907.5 | 1,962.5 | 1,885 | 1,925 | +52.5 | +2.8% | 16,600 |
| 2024/08/08 | 1,840 | 1,875 | 1,835 | 1,872.5 | +15 | +0.8% | 3,600 |
| 2024/08/07 | 1,775 | 1,865 | 1,775 | 1,857.5 | +100 | +5.7% | 21,800 |
| 2024/08/06 | 1,817.5 | 1,837.5 | 1,755 | 1,757.5 | +80 | +4.8% | 37,000 |
| 2024/08/05 | 1,845 | 1,860 | 1,642.5 | 1,677.5 | -237.5 | -12.4% | 50,000 |
| 2024/08/02 | 1,960 | 1,992.5 | 1,907.5 | 1,915 | -72.5 | -3.6% | 35,800 |
| 2024/08/01 | 1,997.5 | 2,002.5 | 1,980 | 1,987.5 | -15 | -0.7% | 9,400 |
| 2024/07/31 | 1,987.5 | 2,002.5 | 1,987.5 | 2,002.5 | +2.5 | +0.1% | 4,200 |
| 2024/07/30 | 1,987.5 | 2,002.5 | 1,980 | 2,000 | -2.5 | -0.1% | 6,600 |
| 2024/07/29 | 1,967.5 | 2,035 | 1,967.5 | 2,002.5 | +37.5 | +1.9% | 11,600 |
| 2024/07/26 | 1,962.5 | 1,967.5 | 1,955 | 1,965 | -10 | -0.5% | 8,000 |
| 2024/07/25 | 1,997.5 | 1,997.5 | 1,965 | 1,975 | -35 | -1.7% | 18,400 |
| 2024/07/24 | 2,020 | 2,022.5 | 2,000 | 2,010 | -10 | -0.5% | 11,400 |
| 2024/07/23 | 2,015 | 2,025 | 2,005 | 2,020 | +5 | +0.2% | 4,400 |
| 2024/07/22 | 2,000 | 2,020 | 1,997.5 | 2,015 | +10 | +0.5% | 5,800 |
| 2024/07/19 | 2,002.5 | 2,005 | 1,995 | 2,005 | +2.5 | +0.1% | 9,200 |
| 2024/07/18 | 2,000 | 2,005 | 1,995 | 2,002.5 | +2.5 | +0.1% | 3,000 |
| 2024/07/17 | 2,010 | 2,025 | 2,000 | 2,000 | -10 | -0.5% | 6,200 |
| 2024/07/16 | 2,007.5 | 2,030 | 2,007.5 | 2,010 | +10 | +0.5% | 7,600 |
| 2024/07/12 | 2,000 | 2,007.5 | 1,995 | 2,000 | +2.5 | +0.1% | 5,800 |
| 2024/07/11 | 2,002.5 | 2,010 | 1,995 | 1,997.5 | -5 | -0.2% | 8,400 |
| 2024/07/10 | 1,997.5 | 2,005 | 1,997.5 | 2,002.5 | +5 | +0.3% | 2,000 |
| 2024/07/09 | 1,997.5 | 2,010 | 1,997.5 | 1,997.5 | ±0 | ±0% | 3,600 |
| 2024/07/08 | 2,005 | 2,010 | 1,997.5 | 1,997.5 | -7.5 | -0.4% | 6,400 |
| 2024/07/05 | 2,005 | 2,022.5 | 2,002.5 | 2,005 | ±0 | ±0% | 8,600 |
| 2024/07/04 | 2,030 | 2,030 | 2,005 | 2,005 | -20 | -1% | 9,600 |
| 2024/07/03 | 2,015 | 2,032.5 | 2,012.5 | 2,025 | +10 | +0.5% | 7,000 |
| 2024/07/02 | 2,035 | 2,035 | 2,010 | 2,015 | -22.5 | -1.1% | 8,200 |
| 2024/07/01 | 2,032.5 | 2,037.5 | 2,020 | 2,037.5 | - | - | 11,200 |
451～
497
件表示中 / 497件
類似銘柄と比較する
現在ご覧いただいている「構造計画」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 |
|---|---|---|---|---|---|---|---|---|
| 構造計画 | 288,000円 | +11.7% | +10.0% | 3.13% | 13.14倍 | 3.01倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 50,500円 | +8.6% | +17.1% | 3.96% | 16.79倍 | 1.85倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ｅＷｅＬＬ | 210,800円 | +26.1% | +25.3% | 1.00% | 24.00倍 | 9.45倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| 電算シスＨＤ | 291,900円 | +2.7% | +0.2% | 3.43% | 11.94倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| システムリサーチ | 185,700円 | +11.0% | +10.0% | 3.77% | 10.86倍 | 2.29倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
