建設技術研究所（9621）の株価チャート
2008/08/08～2009/01/07
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 |
| 2009 |
| 01/07 | 344 | 345 | 342 | 343 | -0.15% | 10,200 | - | +7.37% | - | - |
| 01/06 | 349 | 349 | 339 | 343 | -0.72% | 7,000 | - | +7.86% | - | - |
| 01/05 | 350 | 353 | 346 | 346 | -0.86% | 1,400 | - | +9.34% | - | - |
| 2008 |
| 12/30 | 326 | 349 | 326 | 349 | +5.29% | 8,000 | - | +10.99% | - | - |
| 12/29 | 325 | 332 | 322 | 331 | +1.85% | 8,400 | - | +6.09% | - | - |
| 12/26 | 318 | 325 | 318 | 325 | +2.52% | 4,000 | - | +4.5% | - | - |
| 12/25 | 322 | 322 | 313 | 317 | -2.46% | 5,000 | - | +2.26% | - | - |
| 12/24 | 331 | 336 | 320 | 325 | -3.7% | 11,200 | - | +4.84% | - | - |
| 12/22 | 330 | 338 | 330 | 338 | +2.12% | 21,000 | - | +9.58% | - | - |
| 12/19 | 332 | 332 | 327 | 331 | -0.6% | 22,600 | - | +7.65% | - | - |
| 12/18 | 324 | 334 | 324 | 333 | +3.1% | 32,400 | - | +9.02% | - | - |
| 12/17 | 322 | 323 | 319 | 323 | +0.47% | 14,800 | - | +6.09% | - | - |
| 12/16 | 321 | 323 | 315 | 321 | -0.47% | 30,400 | - | +5.59% | - | - |
| 12/15 | 320 | 323 | 310 | 323 | +4.03% | 44,800 | - | +6.44% | - | - |
| 12/12 | 320 | 320 | 307 | 310 | -3.13% | 35,000 | - | +2.31% | - | - |
| 12/11 | 329 | 329 | 314 | 320 | -2.74% | 51,800 | - | +5.96% | - | - |
| 12/10 | 303 | 329 | 301 | 329 | +7.87% | 34,600 | - | +8.58% | - | - |
| 12/09 | 301 | 305 | 301 | 305 | +1.16% | 15,000 | - | +0.99% | - | - |
| 12/08 | 292 | 303 | 292 | 302 | +3.43% | 18,400 | - | -0.17% | - | - |
| 12/05 | 298 | 299 | 291 | 292 | -2.35% | 26,600 | - | -3.48% | - | - |
| 12/04 | 295 | 304 | 289 | 299 | +2.93% | 25,200 | - | -1.49% | - | - |
| 12/03 | 291 | 291 | 285 | 290 | 0% | 16,600 | - | -4.29% | - | - |
| 12/02 | 294 | 294 | 288 | 290 | -1.69% | 27,400 | - | -3.97% | - | - |
| 12/01 | 307 | 307 | 291 | 295 | -3.59% | 11,200 | - | -2.32% | - | - |
| 11/28 | 295 | 307 | 295 | 306 | +2% | 14,200 | - | +0.99% | - | - |
| 11/27 | 296 | 302 | 294 | 300 | 0% | 10,600 | - | -0.99% | - | - |
| 11/26 | 300 | 300 | 291 | 300 | -2.44% | 21,200 | - | -1.32% | - | - |
| 11/25 | 309 | 309 | 296 | 308 | +3.02% | 33,600 | - | +0.82% | - | - |
| 11/21 | 296 | 299 | 291 | 299 | +0.84% | 35,200 | - | -2.45% | - | - |
| 11/20 | 298 | 298 | 294 | 296 | -4.52% | 39,000 | - | -2.95% | - | - |
| 11/19 | 301 | 310 | 295 | 310 | +4.03% | 39,200 | - | +1.64% | - | - |
| 11/18 | 295 | 300 | 292 | 298 | +2.23% | 18,200 | - | -2.3% | - | - |
| 11/17 | 298 | 299 | 292 | 292 | -3.64% | 9,600 | - | -4.11% | - | - |
| 11/14 | 295 | 303 | 291 | 303 | +3.07% | 8,600 | - | -0.49% | - | - |
| 11/13 | 296 | 298 | 285 | 294 | -4.86% | 21,400 | - | -3.45% | - | - |
| 11/12 | 305 | 309 | 295 | 309 | 0% | 19,000 | - | +0.82% | - | - |
| 11/11 | 311 | 314 | 308 | 309 | -0.8% | 12,000 | - | +0.82% | - | - |
| 11/10 | 311 | 313 | 305 | 311 | +1.97% | 16,400 | - | +1.63% | - | - |
| 11/07 | 298 | 315 | 295 | 305 | +0.99% | 18,000 | - | -0.65% | - | - |
| 11/06 | 323 | 329 | 301 | 302 | -6.79% | 31,200 | - | -1.63% | - | - |
| 11/05 | 311 | 326 | 305 | 324 | +5.02% | 24,600 | - | +5.54% | - | - |
| 11/04 | 311 | 312 | 302 | 309 | +0.16% | 8,600 | - | +0.49% | - | - |
| 10/31 | 317 | 322 | 306 | 308 | -1.28% | 43,000 | - | +0.33% | - | - |
| 10/30 | 316 | 321 | 307 | 312 | +0.32% | 24,000 | - | +1.3% | - | - |
| 10/29 | 314 | 325 | 291 | 311 | +7.43% | 22,800 | - | +0.97% | - | - |
| 10/28 | 281 | 290 | 277 | 290 | +3.02% | 30,800 | - | -6.31% | - | - |
| 10/27 | 286 | 300 | 281 | 281 | -3.27% | 17,600 | - | -9.94% | - | - |
| 10/24 | 299 | 311 | 286 | 291 | -6.74% | 25,600 | - | -7.48% | - | - |
| 10/23 | 310 | 312 | 304 | 312 | +0.97% | 25,800 | - | -1.11% | - | - |
| 10/22 | 318 | 333 | 305 | 309 | -5.95% | 26,400 | - | -2.06% | - | - |
| 10/21 | 334 | 335 | 320 | 328 | -0.3% | 22,200 | - | +3.8% | - | - |
| 10/20 | 330 | 332 | 317 | 329 | +3.79% | 45,000 | - | +4.44% | - | - |
| 10/17 | 313 | 317 | 310 | 317 | +11.42% | 24,400 | - | +0.96% | - | - |
| 10/16 | 299 | 299 | 285 | 285 | -5.01% | 16,800 | - | -9.11% | - | - |
| 10/15 | 306 | 311 | 295 | 300 | -4.16% | 10,200 | - | -4.92% | - | - |
| 10/14 | 291 | 313 | 290 | 313 | +15.31% | 15,200 | - | -0.79% | - | - |
| 10/10 | 285 | 286 | 271 | 271 | -5.08% | 21,800 | - | -13.97% | - | - |
| 10/09 | 304 | 305 | 286 | 286 | -5.62% | 19,600 | - | -9.94% | - | - |
| 10/08 | 323 | 325 | 300 | 303 | -8.75% | 30,600 | - | -4.87% | - | - |
| 10/07 | 315 | 333 | 310 | 332 | +6.94% | 27,400 | - | +3.92% | - | - |
| 10/06 | 318 | 318 | 310 | 310 | -3.73% | 17,400 | - | -2.82% | - | - |
| 10/03 | 308 | 322 | 301 | 322 | +0.63% | 39,600 | - | +0.94% | - | - |
| 10/02 | 327 | 327 | 316 | 320 | +1.43% | 11,400 | - | 0% | - | - |
| 10/01 | 313 | 317 | 313 | 316 | +2.94% | 11,200 | - | -1.41% | - | - |
| 09/30 | 300 | 307 | 295 | 307 | -0.16% | 30,400 | - | -4.81% | - | - |
| 09/29 | 307 | 318 | 306 | 307 | -1.44% | 22,400 | - | -4.95% | - | - |
| 09/26 | 335 | 338 | 310 | 312 | -5.61% | 33,200 | - | -3.56% | - | - |
| 09/25 | 329 | 330 | 329 | 330 | -1.05% | 4,800 | - | +2.17% | - | - |
| 09/24 | 334 | 340 | 332 | 334 | -1.62% | 13,800 | - | +3.57% | - | - |
| 09/22 | 358 | 361 | 338 | 339 | -1.17% | 27,800 | - | +5.61% | - | - |
| 09/19 | 338 | 343 | 328 | 343 | +1.63% | 38,200 | - | +7.52% | - | - |
| 09/18 | 314 | 338 | 300 | 338 | +4.17% | 26,000 | - | +6.47% | - | - |
| 09/17 | 316 | 324 | 312 | 324 | +3.18% | 5,000 | - | +2.86% | - | - |
| 09/16 | 323 | 323 | 304 | 314 | -4.56% | 16,800 | - | -0.32% | - | - |
| 09/12 | 321 | 330 | 308 | 329 | +9.3% | 57,200 | - | +4.44% | - | - |
| 09/11 | 307 | 329 | 301 | 301 | -1.95% | 20,800 | - | -4.44% | - | - |
| 09/10 | 286 | 318 | 286 | 307 | +5.5% | 31,200 | - | -2.54% | - | - |
| 09/09 | 321 | 322 | 291 | 291 | -11.42% | 33,200 | - | -7.91% | - | - |
| 09/08 | 306 | 346 | 305 | 329 | +5.8% | 22,800 | - | +3.3% | - | - |
| 09/05 | 298 | 313 | 298 | 311 | -1.11% | 11,800 | - | -2.05% | - | - |
| 09/04 | 318 | 330 | 311 | 314 | +0.96% | 19,800 | - | -1.26% | - | - |
| 09/03 | 309 | 319 | 308 | 311 | +0.81% | 14,000 | - | -2.2% | - | - |
| 09/02 | 320 | 327 | 309 | 309 | -3.59% | 8,400 | - | -3.29% | - | - |
| 09/01 | 332 | 332 | 319 | 320 | -3.47% | 14,800 | - | +0.31% | - | - |
| 08/29 | 336 | 336 | 323 | 332 | +0.76% | 33,000 | - | +3.59% | - | - |
| 08/28 | 337 | 337 | 321 | 329 | -1.35% | 14,000 | - | +2.49% | - | - |
| 08/27 | 337 | 337 | 328 | 334 | -0.3% | 5,400 | - | +3.57% | - | - |
| 08/26 | 340 | 340 | 323 | 335 | -4.29% | 24,200 | - | +3.56% | - | - |
| 08/25 | 335 | 351 | 333 | 350 | +3.86% | 39,800 | - | +7.87% | - | - |
| 08/22 | 329 | 337 | 319 | 337 | +7.34% | 68,000 | - | +3.86% | - | - |
| 08/21 | 313 | 320 | 312 | 314 | +3.29% | 27,000 | - | -3.54% | - | - |
| 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% | - | - |
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。
