建設技術研究所（9621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/08/01

2006/03/08～2006/08/01

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025	1/1, 株式分割 1→2
2006
08/01	423	423	415	417	+0.6%	37,000	-	-5.87%	-	-
07/31	423	423	414	415	-1.89%	40,400	-	-6.85%	-	-
07/28	425	430	421	423	-2.2%	19,200	-	-5.48%	-	-
07/27	421	433	421	432	+1.41%	11,400	-	-3.57%	-	-
07/26	434	434	426	426	-1.27%	17,600	-	-5.12%	-	-
07/25	428	433	428	432	+0.94%	8,200	-	-4.32%	-	-
07/24	429	434	425	428	-0.35%	18,600	-	-5.42%	-	-
07/21	434	438	418	429	+1.54%	55,800	-	-5.51%	-	-
07/20	422	423	413	423	+0.72%	55,200	-	-7.35%	-	-
07/19	426	426	410	420	-2.67%	39,000	-	-8.41%	-	-
07/18	445	445	429	431	-3.15%	39,600	-	-6.1%	-	-
07/14	455	455	445	445	-1.22%	18,800	-	-3.26%	-	-
07/13	451	453	438	451	-0.66%	17,600	-	-2.28%	-	-
07/12	465	465	451	454	-2.47%	11,400	-	-1.41%	-	-
07/11	465	465	465	465	+0.54%	6,200	-	+0.87%	-	-
07/10	461	464	459	463	+0.65%	7,400	-	+0.54%	-	-
07/07	462	462	458	460	0%	3,200	-	-0.33%	-	-
07/06	469	470	458	460	-2.03%	15,200	-	-0.33%	-	-
07/05	466	469	465	469	+0.97%	8,400	-	+1.74%	-	-
07/04	464	466	462	465	-0.32%	10,400	-	+0.98%	-	-
07/03	461	473	461	466	+1.08%	15,400	-	+1.3%	-	-
06/30	458	465	453	461	+1.1%	36,600	-	+0.22%	-	-
06/29	451	457	451	456	+0.44%	33,400	-	-1.08%	-	-
06/28	441	455	441	454	+3.18%	27,000	-	-1.73%	-	-
06/27	451	451	440	440	-2.76%	40,800	-	-5.17%	-	-
06/26	453	455	450	453	-2.16%	24,600	-	-2.9%	-	-
06/23	464	464	453	463	+0.76%	20,000	-	-0.96%	-	-
06/22	450	462	450	459	+1.1%	26,000	-	-1.92%	-	-
06/21	460	460	448	454	-2.89%	15,600	-	-3.4%	-	-
06/20	475	475	457	468	-1.48%	19,000	-	-1.16%	-	-
06/19	475	479	470	475	-1.15%	20,200	-	-0.11%	-	-
06/16	482	483	478	480	+3.56%	19,800	-	+0.63%	-	-
06/15	470	470	458	464	-2.22%	11,800	-	-3.24%	-	-
06/14	451	474	451	474	+3.83%	8,400	-	-1.66%	-	-
06/13	455	466	451	457	-0.65%	5,800	-	-5.68%	-	-
06/12	478	478	459	460	+1.43%	42,600	-	-5.84%	-	-
06/09	439	455	439	453	+2.03%	40,800	-	-7.93%	-	-
06/08	446	455	439	444	-2.63%	30,200	-	-10.48%	-	-
06/07	460	460	450	456	-0.98%	13,400	-	-8.8%	-	-
06/06	468	468	458	461	-1.71%	22,000	-	-8.63%	-	-
06/05	475	480	468	469	+0.54%	22,400	-	-7.59%	-	-
06/02	451	466	430	466	+1.97%	23,800	-	-8.81%	-	-
06/01	460	461	450	457	-0.44%	28,600	-	-11.09%	-	-
05/31	461	464	458	459	-0.43%	12,600	-	-11.22%	-	-
05/30	465	468	460	461	-1.81%	10,000	-	-11.69%	-	-
05/29	475	478	468	470	-1.47%	14,600	-	-10.74%	-	-
05/26	479	486	468	477	-0.94%	33,200	-	-10.09%	-	-
05/25	491	491	477	481	-2.24%	22,600	-	-9.76%	-	-
05/24	495	496	488	492	+0.41%	15,800	-	-8.21%	-	-
05/23	492	499	485	490	+0.72%	43,200	-	-8.92%	-	-
05/22	500	500	486	487	-2.21%	33,400	-	-10.07%	-	-
05/19	515	516	481	498	-2.64%	60,800	-	-8.55%	-	-
05/18	514	522	505	511	-0.39%	21,400	-	-6.58%	-	-
05/17	516	525	509	513	-0.48%	12,400	-	-6.73%	-	-
05/16	521	529	511	516	-2.18%	14,800	-	-6.61%	-	-
05/15	530	530	518	527	-0.47%	6,400	-	-5.05%	-	-
05/12	535	535	523	530	-1.67%	14,000	-	-4.94%	-	-
05/11	542	545	532	539	-0.65%	7,800	-	-3.84%	-	-
05/10	547	551	539	542	-2.61%	11,200	-	-3.39%	-	-
05/09	550	560	548	557	-0.18%	25,000	-	-1.15%	-	-
05/08	555	561	533	558	+1.36%	36,800	-	-0.98%	-	-
05/02	544	556	542	550	+2.14%	20,000	-	-2.48%	-	-
05/01	548	548	523	539	-1.37%	24,800	-	-4.52%	-	-
04/28	544	550	539	546	-1.36%	22,000	-	-3.36%	-	-
04/27	548	558	548	554	-0.09%	24,200	-	-2.21%	-	-
04/26	555	562	547	554	+0.73%	19,800	-	-2.12%	-	-
04/25	548	551	545	550	+1.85%	24,600	-	-3%	-	-
04/24	551	559	535	540	-5.84%	55,400	-	-4.76%	-	-
04/21	572	576	555	574	+0.88%	30,400	-	+0.97%	-	-
04/20	568	572	565	569	+1.52%	40,000	-	+0.26%	-	-
04/19	560	562	550	560	+0.09%	14,400	-	-1.23%	-	-
04/18	553	560	548	560	+2.19%	14,800	-	-1.32%	-	-
04/17	562	562	541	548	-1.53%	14,800	-	-3.44%	-	-
04/14	562	566	550	556	-0.8%	12,000	-	-1.94%	-	-
04/13	560	585	560	561	+1.17%	15,000	-	-1.15%	-	-
04/12	576	585	554	554	-3.74%	16,600	-	-2.12%	-	-
04/11	578	579	573	576	-0.35%	14,800	-	+1.86%	-	-
04/10	581	585	575	578	-0.52%	10,000	-	+2.39%	-	-
04/07	587	590	559	581	+0.26%	16,200	-	+3.29%	-	-
04/06	589	592	578	579	-1.19%	14,200	-	+3.39%	-	-
04/05	585	588	575	586	+0.43%	26,600	-	+4.83%	-	-
04/04	581	590	581	584	+0.43%	21,600	-	+4.76%	-	-
04/03	590	590	580	581	+0.96%	21,200	-	+4.68%	-	-
03/31	598	598	576	576	+0.88%	70,800	-	+4.07%	-	-
03/30	574	574	566	571	-0.09%	15,000	-	+3.35%	-	-
03/29	570	573	569	571	+0.62%	26,400	-	+3.82%	-	-
03/28	564	568	562	568	+0.53%	10,800	-	+3.37%	-	-
03/27	563	565	551	565	+1.8%	14,200	-	+3.2%	-	-
03/24	563	565	555	555	-1.51%	20,600	-	+1.56%	-	-
03/23	568	568	551	563	-0.97%	15,600	-	+3.49%	-	-
03/22	555	569	555	569	+1.34%	18,800	-	+4.7%	-	-
03/20	569	569	559	561	-1.49%	19,000	-	+3.7%	-	-
03/17	541	572	541	570	+3.64%	26,200	-	+5.66%	-	-
03/16	560	563	548	550	-1.61%	13,200	-	+2.14%	-	-
03/15	542	565	542	559	+1.55%	17,000	-	+3.81%	-	-
03/14	560	565	550	550	-2.65%	20,600	-	+2.42%	-	-
03/13	556	566	550	565	+1.71%	24,800	-	+5.21%	-	-
03/10	555	567	555	556	+1.46%	58,600	-	+3.64%	-	-
03/09	545	548	539	548	+1.58%	30,000	-	+2.53%	-	-
03/08	545	545	538	539	+0.28%	46,600	-	+1.13%	-	-

建設技術研究所（9621）の株価チャート

2006/03/08～2006/08/01

株価推移

開示資料

決算

株式

チャート