建設技術研究所（9621）の株価チャート
2008/03/28～2008/08/20
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 |
| 08/20 | 303 | 304 | 296 | 304 | 0% | 22,800 | - | -7.19% | - | - |
| 08/19 | 309 | 309 | 297 | 304 | -2.88% | 25,200 | - | -7.75% | - | - |
| 08/18 | 300 | 315 | 300 | 313 | +6.84% | 24,600 | - | -5.3% | - | - |
| 08/15 | 290 | 295 | 287 | 293 | +0.86% | 14,200 | - | -11.9% | - | - |
| 08/14 | 284 | 292 | 284 | 290 | +2.11% | 16,800 | - | -13.17% | - | - |
| 08/13 | 317 | 317 | 282 | 284 | -10.27% | 39,600 | - | -15.48% | - | - |
| 08/12 | 320 | 325 | 317 | 317 | -2.62% | 13,200 | - | -6.64% | - | - |
| 08/11 | 328 | 328 | 325 | 325 | +0.31% | 11,600 | - | -4.69% | - | - |
| 08/08 | 310 | 325 | 310 | 324 | +3.02% | 9,600 | - | -5.26% | - | - |
| 08/07 | 332 | 332 | 313 | 315 | -4.98% | 15,400 | - | -8.31% | - | - |
| 08/06 | 325 | 338 | 315 | 331 | +3.44% | 14,600 | - | -4.06% | - | - |
| 08/05 | 312 | 327 | 312 | 320 | -0.47% | 13,000 | - | -7.51% | - | - |
| 08/04 | 330 | 335 | 320 | 322 | -2.43% | 10,600 | - | -7.35% | - | - |
| 08/01 | 334 | 338 | 327 | 330 | +1.7% | 15,200 | - | -5.32% | - | - |
| 07/31 | 329 | 335 | 323 | 324 | +0.15% | 18,000 | - | -7.16% | - | - |
| 07/30 | 319 | 324 | 316 | 324 | +1.57% | 18,600 | - | -7.83% | - | - |
| 07/29 | 339 | 339 | 310 | 319 | -7.55% | 19,800 | - | -9.77% | - | - |
| 07/28 | 348 | 348 | 341 | 345 | -0.72% | 9,000 | - | -2.68% | - | - |
| 07/25 | 354 | 359 | 347 | 347 | -3.21% | 14,000 | - | -2.25% | - | - |
| 07/24 | 358 | 359 | 355 | 359 | +0.42% | 17,600 | - | +0.7% | - | - |
| 07/23 | 359 | 359 | 355 | 357 | -0.42% | 26,400 | - | +0.28% | - | - |
| 07/22 | 355 | 359 | 351 | 359 | +2.28% | 21,800 | - | +0.7% | - | - |
| 07/18 | 356 | 356 | 349 | 351 | -2.64% | 23,400 | - | -1.54% | - | - |
| 07/17 | 351 | 360 | 349 | 360 | +1.98% | 21,400 | - | +1.12% | - | - |
| 07/16 | 351 | 354 | 346 | 353 | 0% | 12,800 | - | -1.12% | - | - |
| 07/15 | 357 | 357 | 352 | 353 | +0.43% | 12,800 | - | -1.12% | - | - |
| 07/14 | 350 | 357 | 350 | 352 | +2.03% | 22,000 | - | -1.54% | - | - |
| 07/11 | 345 | 349 | 345 | 345 | -1.01% | 13,800 | - | -3.5% | - | - |
| 07/10 | 343 | 349 | 343 | 348 | +0.14% | 11,000 | - | -2.52% | - | - |
| 07/09 | 352 | 352 | 348 | 348 | -0.86% | 13,600 | - | -2.66% | - | - |
| 07/08 | 360 | 360 | 350 | 351 | -1.96% | 9,200 | - | -1.82% | - | - |
| 07/07 | 354 | 360 | 354 | 358 | -0.28% | 45,000 | - | +0.14% | - | - |
| 07/04 | 353 | 359 | 353 | 359 | +0.84% | 8,800 | - | +0.7% | - | - |
| 07/03 | 350 | 356 | 350 | 356 | +0.14% | 15,400 | - | +0.14% | - | - |
| 07/02 | 360 | 360 | 352 | 355 | -0.98% | 22,000 | - | 0% | - | - |
| 07/01 | 339 | 359 | 339 | 359 | +3.17% | 25,800 | - | +1.27% | - | - |
| 06/30 | 345 | 348 | 331 | 348 | 0% | 26,400 | - | -1.56% | - | - |
| 06/27 | 346 | 348 | 345 | 348 | -3.74% | 10,800 | - | -1.56% | - | - |
| 06/26 | 365 | 365 | 356 | 361 | -1.63% | 19,200 | - | +2.27% | - | - |
| 06/25 | 357 | 367 | 349 | 367 | 0% | 13,200 | - | +4.26% | - | - |
| 06/24 | 357 | 367 | 350 | 367 | +2.8% | 17,600 | - | +4.56% | - | - |
| 06/23 | 356 | 359 | 348 | 357 | -0.7% | 19,800 | - | +1.71% | - | - |
| 06/20 | 365 | 365 | 357 | 360 | -1.64% | 43,600 | - | +2.42% | - | - |
| 06/19 | 365 | 366 | 361 | 366 | +0.55% | 23,200 | - | +4.43% | - | - |
| 06/18 | 365 | 369 | 363 | 364 | -0.41% | 14,200 | - | +4.15% | - | - |
| 06/17 | 360 | 368 | 359 | 365 | +1.96% | 15,400 | - | +5.19% | - | - |
| 06/16 | 359 | 360 | 350 | 358 | +0.85% | 8,600 | - | +3.77% | - | - |
| 06/13 | 361 | 361 | 345 | 355 | -4.18% | 45,800 | - | +3.2% | - | - |
| 06/12 | 369 | 371 | 362 | 371 | +0.41% | 61,400 | - | +8.33% | - | - |
| 06/11 | 358 | 369 | 357 | 369 | +4.68% | 73,200 | - | +8.53% | - | - |
| 06/10 | 340 | 353 | 336 | 353 | +4.14% | 37,000 | - | +4.29% | - | - |
| 06/09 | 343 | 348 | 338 | 339 | -2.73% | 17,000 | - | +0.74% | - | - |
| 06/06 | 354 | 355 | 348 | 348 | -1.56% | 18,200 | - | +3.88% | - | - |
| 06/05 | 338 | 354 | 338 | 354 | +2.61% | 15,200 | - | +5.84% | - | - |
| 06/04 | 335 | 348 | 335 | 345 | +1.62% | 10,800 | - | +3.77% | - | - |
| 06/03 | 339 | 343 | 335 | 339 | -0.73% | 17,400 | - | +2.42% | - | - |
| 06/02 | 339 | 345 | 339 | 342 | -0.73% | 14,600 | - | +3.8% | - | - |
| 05/30 | 346 | 353 | 344 | 344 | +0.15% | 19,000 | - | +5.52% | - | - |
| 05/29 | 327 | 344 | 326 | 344 | +5.21% | 33,600 | - | +6.02% | - | - |
| 05/28 | 336 | 336 | 327 | 327 | -3.55% | 36,200 | - | +1.71% | - | - |
| 05/27 | 341 | 349 | 336 | 339 | -0.73% | 36,400 | - | +6.11% | - | - |
| 05/26 | 350 | 360 | 340 | 341 | -2.57% | 19,200 | - | +7.91% | - | - |
| 05/23 | 350 | 350 | 345 | 350 | +0.72% | 32,200 | - | +11.82% | - | - |
| 05/22 | 333 | 348 | 328 | 348 | +1.31% | 18,600 | - | +12.1% | - | - |
| 05/21 | 351 | 359 | 339 | 343 | -5.25% | 33,800 | - | +11.73% | - | - |
| 05/20 | 359 | 370 | 356 | 362 | +2.84% | 54,200 | - | +19.08% | - | - |
| 05/19 | 350 | 352 | 345 | 352 | +3.68% | 28,400 | - | +16.94% | - | - |
| 05/16 | 345 | 345 | 337 | 340 | +0.74% | 20,600 | - | +13.93% | - | - |
| 05/15 | 328 | 347 | 328 | 337 | +4.01% | 24,600 | - | +13.85% | - | - |
| 05/14 | 319 | 329 | 318 | 324 | +2.05% | 37,000 | - | +10.2% | - | - |
| 05/13 | 311 | 319 | 311 | 318 | +0.47% | 15,000 | - | +8.36% | - | - |
| 05/12 | 314 | 319 | 309 | 316 | +0.64% | 16,200 | - | +8.22% | - | - |
| 05/09 | 317 | 320 | 312 | 314 | -0.63% | 22,000 | - | +7.9% | - | - |
| 05/08 | 319 | 320 | 313 | 316 | -0.78% | 9,600 | - | +8.97% | - | - |
| 05/07 | 320 | 321 | 313 | 319 | +0.79% | 27,000 | - | +10.59% | - | - |
| 05/02 | 314 | 320 | 309 | 316 | +2.1% | 14,600 | - | +10.1% | - | - |
| 05/01 | 315 | 316 | 305 | 310 | -1.75% | 35,600 | - | +8.22% | - | - |
| 04/30 | 315 | 321 | 314 | 315 | +0.16% | 41,000 | - | +10.53% | - | - |
| 04/28 | 300 | 320 | 300 | 315 | +3.97% | 44,200 | - | +10.74% | - | - |
| 04/25 | 283 | 307 | 283 | 303 | +6.89% | 75,800 | - | +7.27% | - | - |
| 04/24 | 283 | 296 | 283 | 283 | 0% | 29,400 | - | +0.71% | - | - |
| 04/23 | 283 | 292 | 279 | 283 | +1.98% | 55,800 | - | +0.71% | - | - |
| 04/22 | 278 | 287 | 265 | 278 | -0.89% | 53,400 | - | -0.89% | - | - |
| 04/21 | 284 | 285 | 277 | 280 | +1.63% | 35,600 | - | +0.36% | - | - |
| 04/18 | 277 | 277 | 268 | 276 | +1.47% | 55,600 | - | -1.25% | - | - |
| 04/17 | 268 | 283 | 268 | 272 | +2.26% | 39,200 | - | -2.34% | - | - |
| 04/16 | 268 | 273 | 265 | 266 | -2.93% | 56,800 | - | -4.84% | - | - |
| 04/15 | 263 | 282 | 263 | 274 | +2.05% | 43,200 | - | -1.97% | - | - |
| 04/14 | 271 | 275 | 265 | 268 | -4.11% | 26,200 | - | -4.29% | - | - |
| 04/11 | 275 | 283 | 266 | 280 | +0.18% | 62,200 | - | -0.18% | - | - |
| 04/10 | 288 | 291 | 276 | 279 | -1.24% | 62,800 | - | -0.71% | - | - |
| 04/09 | 288 | 288 | 278 | 283 | -1.74% | 29,000 | - | +0.18% | - | - |
| 04/08 | 288 | 289 | 287 | 288 | -0.35% | 57,200 | - | +1.95% | - | - |
| 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% | - | - |
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。
