日建工学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 68 | 69 | 68 | 69 | +1 | +1.5% | 5,000 |
| 2010/07/08 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/07/07 | 68 | 68 | 68 | 68 | +1 | +1.5% | 7,000 |
| 2010/07/06 | 67 | 67 | 67 | 67 | -2 | -2.9% | 2,000 |
| 2010/07/05 | 67 | 69 | 67 | 69 | - | - | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 67 | 67 | 67 | 67 | +1 | +1.5% | 1,000 |
| 2010/06/30 | 66 | 66 | 66 | 66 | -1 | -1.5% | 1,000 |
| 2010/06/29 | 68 | 68 | 67 | 67 | -1 | -1.5% | 6,000 |
| 2010/06/28 | 68 | 68 | 67 | 68 | +1 | +1.5% | 12,000 |
| 2010/06/25 | 68 | 68 | 67 | 67 | -1 | -1.5% | 8,000 |
| 2010/06/24 | 68 | 68 | 68 | 68 | +1 | +1.5% | 3,000 |
| 2010/06/23 | 70 | 71 | 65 | 67 | -2 | -2.9% | 75,000 |
| 2010/06/22 | 70 | 70 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/06/21 | 66 | 68 | 66 | 68 | - | - | 15,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 68 | 70 | 68 | 69 | +2 | +3% | 5,000 |
| 2010/06/15 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2010/06/14 | 67 | 68 | 67 | 68 | +1 | +1.5% | 9,000 |
| 2010/06/11 | 67 | 67 | 67 | 67 | +1 | +1.5% | 6,000 |
| 2010/06/10 | 66 | 68 | 66 | 66 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 66 | 66 | 66 | 66 | +1 | +1.5% | 1,000 |
| 2010/06/08 | 65 | 65 | 65 | 65 | -2 | -3% | 3,000 |
| 2010/06/07 | 66 | 67 | 65 | 67 | -1 | -1.5% | 7,000 |
| 2010/06/04 | 70 | 70 | 68 | 68 | -2 | -2.9% | 13,000 |
| 2010/06/03 | 69 | 70 | 69 | 70 | +2 | +2.9% | 6,000 |
| 2010/06/02 | 69 | 69 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 68 | 68 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2010/05/31 | 69 | 69 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/05/28 | 70 | 70 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/05/27 | 62 | 67 | 62 | 67 | +4 | +6.3% | 6,000 |
| 2010/05/26 | 65 | 65 | 63 | 63 | -2 | -3.1% | 6,000 |
| 2010/05/25 | 66 | 66 | 65 | 65 | -1 | -1.5% | 9,000 |
| 2010/05/24 | 66 | 66 | 66 | 66 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 66 | 66 | 63 | 66 | -1 | -1.5% | 12,000 |
| 2010/05/20 | 67 | 67 | 67 | 67 | -2 | -2.9% | 9,000 |
| 2010/05/19 | 68 | 69 | 67 | 69 | -1 | -1.4% | 30,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | -2 | -2.8% | 38,000 |
| 2010/05/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 8,000 |
| 2010/05/14 | 73 | 73 | 73 | 73 | - | - | 7,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 2,000 |
| 2010/05/11 | 73 | 73 | 73 | 73 | +1 | +1.4% | 10,000 |
| 2010/05/10 | 72 | 72 | 72 | 72 | -1 | -1.4% | 4,000 |
| 2010/05/07 | 72 | 73 | 72 | 73 | -1 | -1.4% | 18,000 |
| 2010/05/06 | 75 | 75 | 74 | 74 | -2 | -2.6% | 12,000 |
| 2010/04/30 | 76 | 76 | 76 | 76 | -1 | -1.3% | 4,000 |
| 2010/04/28 | 77 | 77 | 76 | 77 | ±0 | ±0% | 10,000 |
| 2010/04/27 | 78 | 79 | 77 | 77 | -1 | -1.3% | 15,000 |
3701～
3750
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日建工」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 |
|---|---|---|---|---|---|---|---|---|
| 日建工 | 162,900円 | +5.2% | -14.8% | 1.84% | 12.37倍 | 0.65倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| アーキテクツＳＪ | 26,900円 | +182.4% | - | 0.00% | 23.74倍 | 32.49倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| サイババズ | 76,200円 | +11.4% | - | 0.00% | 10.22倍 | 11.57倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| サクシード | 83,000円 | - | - | - | - | - |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| スマサポ | 123,400円 | +12.2% | +78.6% | 0.00% | 17.67倍 | 5.54倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム
