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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,410 | 4,435 | 4,380 | 4,385 | ±0 | ±0% | 7,400 |
| 2025/02/04 | 4,395 | 4,415 | 4,385 | 4,385 | -25 | -0.6% | 1,900 |
| 2025/02/03 | 4,410 | 4,485 | 4,395 | 4,410 | -20 | -0.5% | 4,600 |
| 2025/01/31 | 4,435 | 4,495 | 4,415 | 4,430 | +50 | +1.1% | 11,300 |
| 2025/01/30 | 4,325 | 4,405 | 4,325 | 4,380 | +25 | +0.6% | 3,800 |
| 2025/01/29 | 4,320 | 4,400 | 4,300 | 4,355 | +45 | +1% | 7,800 |
| 2025/01/28 | 4,300 | 4,480 | 4,300 | 4,310 | +115 | +2.7% | 41,300 |
| 2025/01/27 | 4,130 | 4,195 | 4,130 | 4,195 | +40 | +1% | 1,900 |
| 2025/01/24 | 4,110 | 4,160 | 4,110 | 4,155 | +35 | +0.8% | 3,000 |
| 2025/01/23 | 4,180 | 4,180 | 4,120 | 4,120 | -60 | -1.4% | 4,800 |
| 2025/01/22 | 4,160 | 4,180 | 4,140 | 4,180 | +35 | +0.8% | 2,000 |
| 2025/01/21 | 4,170 | 4,210 | 4,145 | 4,145 | ±0 | ±0% | 5,500 |
| 2025/01/20 | 4,165 | 4,180 | 4,100 | 4,145 | -10 | -0.2% | 2,900 |
| 2025/01/17 | 4,165 | 4,190 | 4,145 | 4,155 | -45 | -1.1% | 4,300 |
| 2025/01/16 | 4,200 | 4,200 | 4,170 | 4,200 | +5 | +0.1% | 2,000 |
| 2025/01/15 | 4,200 | 4,245 | 4,170 | 4,195 | +10 | +0.2% | 3,900 |
| 2025/01/14 | 4,180 | 4,200 | 4,140 | 4,185 | -10 | -0.2% | 2,100 |
| 2025/01/10 | 4,200 | 4,230 | 4,150 | 4,195 | ±0 | ±0% | 4,700 |
| 2025/01/09 | 4,260 | 4,260 | 4,195 | 4,195 | -45 | -1.1% | 2,900 |
| 2025/01/08 | 4,235 | 4,280 | 4,235 | 4,240 | +5 | +0.1% | 6,000 |
| 2025/01/07 | 4,260 | 4,265 | 4,185 | 4,235 | -25 | -0.6% | 6,300 |
| 2025/01/06 | 4,200 | 4,400 | 4,200 | 4,260 | +120 | +2.9% | 17,800 |
| 2024/12/30 | 4,080 | 4,210 | 4,070 | 4,140 | +60 | +1.5% | 18,700 |
| 2024/12/27 | 4,080 | 4,095 | 4,070 | 4,080 | ±0 | ±0% | 6,300 |
| 2024/12/26 | 4,095 | 4,100 | 4,075 | 4,080 | -5 | -0.1% | 6,600 |
| 2024/12/25 | 4,120 | 4,130 | 4,085 | 4,085 | -10 | -0.2% | 3,400 |
| 2024/12/24 | 4,090 | 4,120 | 4,085 | 4,095 | -5 | -0.1% | 3,200 |
| 2024/12/23 | 4,085 | 4,115 | 4,080 | 4,100 | +15 | +0.4% | 3,900 |
| 2024/12/20 | 4,120 | 4,125 | 4,085 | 4,085 | -35 | -0.8% | 2,000 |
| 2024/12/19 | 4,065 | 4,120 | 4,065 | 4,120 | +30 | +0.7% | 4,100 |
| 2024/12/18 | 4,090 | 4,095 | 4,070 | 4,090 | +15 | +0.4% | 3,200 |
| 2024/12/17 | 4,070 | 4,090 | 4,070 | 4,075 | +5 | +0.1% | 3,600 |
| 2024/12/16 | 4,085 | 4,090 | 4,065 | 4,070 | -15 | -0.4% | 2,400 |
| 2024/12/13 | 4,090 | 4,090 | 4,055 | 4,085 | +20 | +0.5% | 7,700 |
| 2024/12/12 | 4,080 | 4,120 | 4,065 | 4,065 | -5 | -0.1% | 8,500 |
| 2024/12/11 | 4,065 | 4,075 | 4,055 | 4,070 | +5 | +0.1% | 2,000 |
| 2024/12/10 | 4,080 | 4,095 | 4,065 | 4,065 | -15 | -0.4% | 4,600 |
| 2024/12/09 | 4,090 | 4,095 | 4,070 | 4,080 | +10 | +0.2% | 1,200 |
| 2024/12/06 | 4,090 | 4,090 | 4,070 | 4,070 | -20 | -0.5% | 300 |
| 2024/12/05 | 4,075 | 4,095 | 4,070 | 4,090 | +10 | +0.2% | 1,300 |
| 2024/12/04 | 4,070 | 4,090 | 4,070 | 4,080 | -20 | -0.5% | 600 |
| 2024/12/03 | 4,110 | 4,115 | 4,070 | 4,100 | +10 | +0.2% | 3,700 |
| 2024/12/02 | 4,070 | 4,115 | 4,050 | 4,090 | +20 | +0.5% | 3,500 |
| 2024/11/29 | 4,100 | 4,100 | 4,070 | 4,070 | -35 | -0.9% | 1,800 |
| 2024/11/28 | 4,085 | 4,105 | 4,050 | 4,105 | +20 | +0.5% | 3,600 |
| 2024/11/27 | 4,050 | 4,085 | 4,050 | 4,085 | +15 | +0.4% | 2,300 |
| 2024/11/26 | 4,090 | 4,095 | 4,060 | 4,070 | +10 | +0.2% | 2,900 |
| 2024/11/25 | 4,095 | 4,095 | 4,020 | 4,060 | -35 | -0.9% | 4,800 |
| 2024/11/22 | 4,075 | 4,095 | 4,070 | 4,095 | +30 | +0.7% | 500 |
| 2024/11/21 | 4,090 | 4,090 | 4,065 | 4,065 | ±0 | ±0% | 1,300 |
151～
200
件表示中 / 297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 | 341,500円 | +11.7% | +10.0% | 2.64% | 15.68倍 | 3.57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 |
| ＤＩＴ | 251,500円 | +7.6% | +0.8% | 2.98% | 16.98倍 | 4.63倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| フリービット | 168,700円 | +9.0% | +10.3% | 2.43% | 10.50倍 | 5.67倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ＮＳＷ | 256,100円 | +1.9% | -16.7% | 3.32% | 10.78倍 | 1.07倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 電算シスＨＤ | 350,000円 | +10.2% | +39.3% | 2.29% | 14.79倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
