建設技術研究所（9621）の株価チャート
2007/11/07～2008/04/07
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 |
| 2008 |
| 04/07 | 289 | 290 | 289 | 289 | 0% | 6,200 | - | +2.3% | - | - |
| 04/04 | 290 | 290 | 288 | 289 | -0.52% | 18,800 | - | +1.94% | - | - |
| 04/03 | 288 | 293 | 288 | 290 | +0.35% | 25,600 | - | +2.11% | - | - |
| 04/02 | 287 | 290 | 286 | 289 | +0.87% | 35,400 | - | +1.4% | - | - |
| 04/01 | 290 | 290 | 283 | 287 | +0.53% | 28,400 | - | +0.53% | - | - |
| 03/31 | 290 | 290 | 280 | 285 | -1.72% | 106,600 | - | -0.35% | - | - |
| 03/28 | 283 | 290 | 281 | 290 | 0% | 110,400 | - | +0.69% | - | - |
| 03/27 | 289 | 295 | 289 | 290 | +1.05% | 38,800 | - | +0.35% | - | - |
| 03/26 | 278 | 289 | 278 | 287 | +1.77% | 40,600 | - | -1.03% | - | - |
| 03/25 | 277 | 285 | 275 | 282 | +2.17% | 64,600 | - | -3.09% | - | - |
| 03/24 | 275 | 284 | 275 | 276 | +0.55% | 24,000 | - | -5.48% | - | - |
| 03/21 | 273 | 276 | 270 | 275 | +3.58% | 26,000 | - | -6.31% | - | - |
| 03/19 | 262 | 265 | 250 | 265 | +1.34% | 95,800 | - | -9.86% | - | - |
| 03/18 | 263 | 269 | 258 | 262 | -0.19% | 76,200 | - | -11.66% | - | - |
| 03/17 | 267 | 267 | 258 | 262 | -1.5% | 10,600 | - | -12.08% | - | - |
| 03/14 | 269 | 269 | 262 | 266 | -0.93% | 63,000 | - | -11.33% | - | - |
| 03/13 | 280 | 281 | 269 | 269 | -3.94% | 53,600 | - | -11.09% | - | - |
| 03/12 | 280 | 286 | 277 | 280 | 0% | 29,800 | - | -7.76% | - | - |
| 03/11 | 287 | 287 | 277 | 280 | -2.61% | 36,800 | - | -8.66% | - | - |
| 03/10 | 285 | 289 | 283 | 287 | 0% | 25,400 | - | -6.82% | - | - |
| 03/07 | 287 | 290 | 287 | 287 | -2.88% | 17,000 | - | -7.42% | - | - |
| 03/06 | 295 | 302 | 293 | 296 | 0% | 36,600 | - | -4.98% | - | - |
| 03/05 | 295 | 299 | 295 | 296 | +0.17% | 24,200 | - | -5.29% | - | - |
| 03/04 | 289 | 296 | 280 | 295 | +1.03% | 35,200 | - | -5.75% | - | - |
| 03/03 | 300 | 301 | 288 | 292 | -3.95% | 62,200 | - | -6.71% | - | - |
| 02/29 | 306 | 306 | 303 | 304 | -0.65% | 34,800 | - | -3.18% | - | - |
| 02/28 | 302 | 306 | 302 | 306 | -1.61% | 13,200 | - | -2.86% | - | - |
| 02/27 | 308 | 315 | 308 | 311 | +1.63% | 15,400 | - | -1.27% | - | - |
| 02/26 | 317 | 317 | 306 | 306 | -3.16% | 45,200 | - | -2.86% | - | - |
| 02/25 | 315 | 318 | 315 | 316 | +0.16% | 47,600 | - | 0% | - | - |
| 02/22 | 322 | 322 | 316 | 316 | -1.41% | 50,400 | - | -0.16% | - | - |
| 02/21 | 320 | 320 | 314 | 320 | +0.47% | 60,000 | - | +1.27% | - | - |
| 02/20 | 326 | 326 | 307 | 319 | -0.93% | 47,200 | - | +0.79% | - | - |
| 02/19 | 306 | 323 | 306 | 322 | +7.17% | 27,800 | - | +1.74% | - | - |
| 02/18 | 305 | 305 | 300 | 300 | -0.66% | 53,200 | - | -5.06% | - | - |
| 02/15 | 303 | 315 | 298 | 302 | -0.17% | 62,600 | - | -5.03% | - | - |
| 02/14 | 301 | 307 | 301 | 303 | +0.5% | 28,800 | - | -5.47% | - | - |
| 02/13 | 309 | 312 | 301 | 301 | -2.27% | 39,000 | - | -6.23% | - | - |
| 02/12 | 310 | 312 | 308 | 308 | -1.6% | 12,800 | - | -4.64% | - | - |
| 02/08 | 313 | 323 | 313 | 313 | 0% | 15,400 | - | -3.4% | - | - |
| 02/07 | 313 | 319 | 309 | 313 | -1.42% | 20,800 | - | -4.28% | - | - |
| 02/06 | 329 | 329 | 314 | 318 | -4.94% | 16,600 | - | -3.79% | - | - |
| 02/05 | 335 | 337 | 334 | 334 | -1.04% | 10,400 | - | +0.6% | - | - |
| 02/04 | 335 | 338 | 335 | 338 | +1.05% | 13,600 | - | +0.75% | - | - |
| 02/01 | 328 | 345 | 327 | 334 | +1.98% | 41,600 | - | -0.89% | - | - |
| 01/31 | 308 | 328 | 307 | 328 | +6.85% | 30,000 | - | -3.68% | - | - |
| 01/30 | 315 | 315 | 306 | 307 | -2.7% | 32,400 | - | -10.38% | - | - |
| 01/29 | 312 | 315 | 307 | 315 | +1.45% | 25,800 | - | -8.96% | - | - |
| 01/28 | 313 | 315 | 311 | 311 | -1.43% | 22,600 | - | -11.03% | - | - |
| 01/25 | 323 | 325 | 314 | 315 | -1.87% | 66,600 | - | -10.51% | - | - |
| 01/24 | 318 | 323 | 312 | 321 | +2.39% | 15,000 | - | -9.58% | - | - |
| 01/23 | 321 | 324 | 312 | 314 | +2.62% | 27,200 | - | -12.43% | - | - |
| 01/22 | 325 | 325 | 306 | 306 | -6% | 45,400 | - | -15.37% | - | - |
| 01/21 | 329 | 333 | 324 | 325 | -1.22% | 16,600 | - | -10.96% | - | - |
| 01/18 | 315 | 330 | 312 | 329 | +4.61% | 44,800 | - | -10.6% | - | - |
| 01/17 | 308 | 323 | 308 | 315 | +0.48% | 24,800 | - | -15.23% | - | - |
| 01/16 | 316 | 326 | 305 | 313 | -1.42% | 54,800 | - | -16.31% | - | - |
| 01/15 | 327 | 329 | 314 | 318 | -4.22% | 15,200 | - | -15.78% | - | - |
| 01/11 | 342 | 347 | 331 | 332 | -3.35% | 20,200 | - | -12.53% | - | - |
| 01/10 | 346 | 349 | 340 | 343 | -2.7% | 16,000 | - | -9.97% | - | - |
| 01/09 | 324 | 360 | 321 | 353 | +7.31% | 35,800 | - | -7.96% | - | - |
| 01/08 | 333 | 334 | 325 | 329 | -4.37% | 27,800 | - | -14.45% | - | - |
| 01/07 | 348 | 348 | 338 | 344 | -1.58% | 26,600 | - | -11.24% | - | - |
| 01/04 | 368 | 368 | 336 | 349 | -6.93% | 20,800 | - | -10.05% | - | - |
| 2007 |
| 12/28 | 384 | 384 | 375 | 375 | -2.72% | 15,400 | - | -3.6% | - | - |
| 12/27 | 388 | 388 | 385 | 386 | +0.52% | 18,800 | - | -0.64% | - | - |
| 12/26 | 396 | 399 | 383 | 384 | -3.03% | 22,600 | - | -0.9% | - | - |
| 12/25 | 394 | 400 | 394 | 396 | +0.25% | 31,200 | - | +2.2% | - | - |
| 12/21 | 396 | 396 | 391 | 395 | 0% | 22,600 | - | +2.47% | - | - |
| 12/20 | 397 | 398 | 390 | 395 | +0.51% | 43,600 | - | +2.73% | - | - |
| 12/19 | 393 | 393 | 388 | 393 | +0.13% | 64,000 | - | +2.48% | - | - |
| 12/18 | 389 | 396 | 389 | 392 | +0.38% | 12,200 | - | +2.62% | - | - |
| 12/17 | 386 | 393 | 386 | 391 | -0.13% | 12,800 | - | +2.49% | - | - |
| 12/14 | 396 | 399 | 391 | 391 | +1.3% | 43,000 | - | +2.89% | - | - |
| 12/13 | 398 | 401 | 386 | 386 | -4.22% | 29,000 | - | +1.85% | - | - |
| 12/12 | 403 | 407 | 395 | 403 | +0.75% | 13,600 | - | +6.33% | - | - |
| 12/11 | 405 | 407 | 400 | 400 | 0% | 49,400 | - | +5.82% | - | - |
| 12/10 | 404 | 405 | 395 | 400 | +0.25% | 46,800 | - | +5.82% | - | - |
| 12/07 | 390 | 400 | 390 | 399 | +2.31% | 32,800 | - | +5.84% | - | - |
| 12/06 | 390 | 390 | 387 | 390 | +0.39% | 16,400 | - | +3.45% | - | - |
| 12/05 | 383 | 390 | 380 | 389 | +0.39% | 8,800 | - | +3.05% | - | - |
| 12/04 | 390 | 390 | 384 | 387 | -0.39% | 8,000 | - | +2.65% | - | - |
| 12/03 | 389 | 390 | 382 | 389 | +1.3% | 19,800 | - | +3.05% | - | - |
| 11/30 | 381 | 389 | 380 | 384 | -0.52% | 27,200 | - | +1.72% | - | - |
| 11/29 | 386 | 386 | 381 | 386 | +0.13% | 28,000 | - | +2.25% | - | - |
| 11/28 | 380 | 390 | 380 | 385 | 0% | 11,200 | - | +2.12% | - | - |
| 11/27 | 374 | 386 | 370 | 385 | +2.94% | 26,800 | - | +2.12% | - | - |
| 11/26 | 367 | 374 | 367 | 374 | +0.94% | 9,000 | - | -1.06% | - | - |
| 11/22 | 381 | 382 | 370 | 371 | +2.77% | 24,200 | - | -2.24% | - | - |
| 11/21 | 365 | 366 | 358 | 361 | -0.41% | 10,000 | - | -5.13% | - | - |
| 11/20 | 361 | 367 | 360 | 362 | -1.09% | 29,800 | - | -4.99% | - | - |
| 11/19 | 364 | 371 | 364 | 366 | +0.83% | 13,800 | - | -4.19% | - | - |
| 11/16 | 368 | 368 | 362 | 363 | -1.36% | 33,600 | - | -5.47% | - | - |
| 11/15 | 366 | 375 | 366 | 368 | +1.38% | 6,600 | - | -4.66% | - | - |
| 11/14 | 372 | 372 | 362 | 363 | +0.41% | 34,600 | - | -6.2% | - | - |
| 11/13 | 360 | 362 | 360 | 362 | -0.82% | 9,200 | - | -7.07% | - | - |
| 11/12 | 371 | 371 | 365 | 365 | -2.28% | 10,200 | - | -6.54% | - | - |
| 11/09 | 376 | 376 | 371 | 373 | +0.67% | 9,000 | - | -4.6% | - | - |
| 11/08 | 380 | 380 | 367 | 371 | -2.76% | 15,600 | - | -5.48% | - | - |
| 11/07 | 390 | 390 | 381 | 381 | -1.42% | 8,000 | - | -2.81% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
