建設技術研究所（9621）の株価チャート
2008/12/30～2009/06/01
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 |
| 2009 |
| 06/01 | 272 | 290 | 268 | 272 | +1.87% | 55,400 | - | +2.26% | - | - |
| 05/29 | 272 | 272 | 267 | 267 | -2.91% | 18,400 | - | +0.38% | - | - |
| 05/28 | 276 | 278 | 275 | 275 | -0.9% | 10,000 | - | +3.38% | - | - |
| 05/27 | 284 | 284 | 278 | 278 | -1.42% | 11,200 | - | +3.93% | - | - |
| 05/26 | 277 | 282 | 275 | 282 | +1.62% | 23,400 | - | +5.43% | - | - |
| 05/25 | 270 | 279 | 270 | 277 | +3.36% | 15,800 | - | +4.14% | - | - |
| 05/22 | 263 | 272 | 260 | 268 | +2.1% | 33,400 | - | +0.75% | - | - |
| 05/21 | 260 | 266 | 260 | 263 | -1.69% | 27,000 | - | -1.69% | - | - |
| 05/20 | 262 | 267 | 262 | 267 | 0% | 32,000 | - | -0.37% | - | - |
| 05/19 | 262 | 267 | 261 | 267 | +2.5% | 23,000 | - | -0.74% | - | - |
| 05/18 | 265 | 265 | 256 | 261 | -0.57% | 19,000 | - | -3.52% | - | - |
| 05/15 | 263 | 266 | 261 | 262 | +0.19% | 20,400 | - | -3.68% | - | - |
| 05/14 | 264 | 266 | 262 | 262 | -0.95% | 11,800 | - | -4.21% | - | - |
| 05/13 | 264 | 268 | 264 | 264 | +0.57% | 6,200 | - | -4% | - | - |
| 05/12 | 266 | 266 | 262 | 263 | 0% | 9,400 | - | -5.23% | - | - |
| 05/11 | 264 | 264 | 262 | 263 | +0.19% | 7,400 | - | -5.58% | - | - |
| 05/08 | 265 | 265 | 260 | 262 | +0.38% | 12,800 | - | -6.43% | - | - |
| 05/07 | 267 | 267 | 261 | 261 | -0.19% | 8,400 | - | -7.12% | - | - |
| 05/01 | 263 | 264 | 260 | 262 | -0.38% | 9,000 | - | -7.6% | - | - |
| 04/30 | 262 | 266 | 261 | 263 | +1.74% | 14,400 | - | -7.89% | - | - |
| 04/28 | 262 | 267 | 258 | 258 | -0.58% | 9,800 | - | -10.42% | - | - |
| 04/27 | 272 | 272 | 259 | 260 | -0.76% | 18,600 | - | -10.52% | - | - |
| 04/24 | 266 | 268 | 262 | 262 | -0.57% | 16,400 | - | -10.45% | - | - |
| 04/23 | 262 | 268 | 260 | 263 | -0.57% | 31,600 | - | -10.24% | - | - |
| 04/22 | 267 | 267 | 263 | 265 | -2.76% | 25,800 | - | -10.03% | - | - |
| 04/21 | 276 | 279 | 268 | 272 | -2.68% | 12,800 | - | -7.8% | - | - |
| 04/20 | 287 | 287 | 276 | 280 | -2.1% | 31,400 | - | -5.25% | - | - |
| 04/17 | 280 | 286 | 279 | 286 | +2.33% | 18,000 | - | -2.89% | - | - |
| 04/16 | 277 | 285 | 275 | 279 | +1.45% | 15,000 | - | -4.78% | - | - |
| 04/15 | 276 | 279 | 270 | 275 | +1.1% | 13,800 | - | -6.14% | - | - |
| 04/14 | 281 | 282 | 272 | 272 | -3.2% | 14,200 | - | -6.85% | - | - |
| 04/13 | 284 | 289 | 281 | 281 | -2.6% | 15,400 | - | -3.44% | - | - |
| 04/10 | 295 | 296 | 289 | 289 | -2.04% | 5,000 | - | -0.17% | - | - |
| 04/09 | 288 | 296 | 284 | 295 | +1.9% | 18,200 | - | +2.26% | - | - |
| 04/08 | 301 | 301 | 289 | 289 | -6.62% | 12,200 | - | +1.05% | - | - |
| 04/07 | 307 | 310 | 304 | 310 | +2.65% | 12,600 | - | +8.98% | - | - |
| 04/06 | 313 | 313 | 301 | 302 | -0.66% | 10,800 | - | +6.91% | - | - |
| 04/03 | 308 | 308 | 296 | 304 | -1.3% | 7,200 | - | +8.39% | - | - |
| 04/02 | 301 | 312 | 297 | 308 | +3.19% | 14,800 | - | +10.61% | - | - |
| 04/01 | 301 | 301 | 293 | 298 | 0% | 8,800 | - | +7.97% | - | - |
| 03/31 | 303 | 308 | 293 | 298 | -1.97% | 25,400 | - | +8.36% | - | - |
| 03/30 | 322 | 322 | 300 | 304 | -1.78% | 109,800 | - | +11.36% | - | - |
| 03/27 | 315 | 315 | 306 | 310 | -1.75% | 27,600 | - | +13.79% | - | - |
| 03/26 | 315 | 324 | 310 | 315 | -2.93% | 12,600 | - | +16.24% | - | - |
| 03/25 | 320 | 325 | 302 | 325 | 0% | 22,000 | - | +20.19% | - | - |
| 03/24 | 308 | 330 | 303 | 325 | +7.1% | 23,600 | - | +21.08% | - | - |
| 03/23 | 294 | 304 | 292 | 303 | +4.12% | 34,000 | - | +13.48% | - | - |
| 03/19 | 290 | 293 | 281 | 291 | +1.04% | 35,600 | - | +9.4% | - | - |
| 03/18 | 282 | 288 | 275 | 288 | +3.78% | 21,400 | - | +8.27% | - | - |
| 03/17 | 274 | 282 | 272 | 278 | +2.78% | 24,400 | - | +4.32% | - | - |
| 03/16 | 275 | 275 | 268 | 270 | +1.31% | 21,000 | - | +1.5% | - | - |
| 03/13 | 261 | 268 | 261 | 267 | +0.95% | 44,200 | - | -0.19% | - | - |
| 03/12 | 265 | 265 | 260 | 264 | +2.33% | 14,000 | - | -1.49% | - | - |
| 03/11 | 265 | 265 | 256 | 258 | +0.78% | 9,000 | - | -4.44% | - | - |
| 03/10 | 255 | 256 | 253 | 256 | +2.4% | 11,400 | - | -5.54% | - | - |
| 03/09 | 244 | 251 | 241 | 250 | +2.67% | 9,200 | - | -8.42% | - | - |
| 03/06 | 246 | 249 | 243 | 244 | -0.81% | 26,800 | - | -11.45% | - | - |
| 03/05 | 246 | 246 | 243 | 246 | +2.29% | 25,400 | - | -11.37% | - | - |
| 03/04 | 241 | 242 | 235 | 240 | -1.84% | 25,600 | - | -14.29% | - | - |
| 03/03 | 245 | 246 | 241 | 245 | -3.93% | 14,200 | - | -13.6% | - | - |
| 03/02 | 250 | 255 | 246 | 255 | -1.17% | 15,000 | - | -11.01% | - | - |
| 02/27 | 254 | 258 | 253 | 258 | -0.77% | 12,400 | - | -10.59% | - | - |
| 02/26 | 257 | 260 | 250 | 260 | -0.76% | 39,000 | - | -10.52% | - | - |
| 02/25 | 263 | 268 | 256 | 262 | 0% | 18,200 | - | -10.45% | - | - |
| 02/24 | 259 | 265 | 253 | 262 | +1.16% | 16,200 | - | -11.05% | - | - |
| 02/23 | 278 | 278 | 253 | 259 | -5.83% | 44,800 | - | -12.96% | - | - |
| 02/20 | 272 | 278 | 265 | 275 | -4.19% | 71,000 | - | -8.19% | - | - |
| 02/19 | 292 | 292 | 278 | 287 | -1.21% | 42,400 | - | -4.5% | - | - |
| 02/18 | 286 | 291 | 286 | 290 | +1.58% | 10,000 | - | -3.65% | - | - |
| 02/17 | 290 | 290 | 283 | 286 | -1.21% | 16,600 | - | -5.46% | - | - |
| 02/16 | 286 | 289 | 284 | 289 | +1.4% | 20,400 | - | -4.62% | - | - |
| 02/13 | 285 | 287 | 281 | 285 | +0.35% | 13,000 | - | -6.56% | - | - |
| 02/12 | 285 | 288 | 282 | 284 | +0.35% | 21,600 | - | -7.49% | - | - |
| 02/10 | 289 | 292 | 283 | 283 | -2.08% | 11,800 | - | -8.41% | - | - |
| 02/09 | 296 | 305 | 289 | 289 | -2.03% | 21,000 | - | -7.37% | - | - |
| 02/06 | 295 | 299 | 294 | 295 | +0.34% | 30,000 | - | -6.05% | - | - |
| 02/05 | 297 | 302 | 291 | 294 | -0.68% | 17,800 | - | -6.96% | - | - |
| 02/04 | 296 | 297 | 293 | 296 | -0.5% | 14,800 | - | -6.62% | - | - |
| 02/03 | 296 | 301 | 296 | 298 | +0.68% | 18,800 | - | -6.45% | - | - |
| 02/02 | 299 | 299 | 295 | 296 | -1.17% | 11,800 | - | -7.37% | - | - |
| 01/30 | 298 | 301 | 298 | 299 | +0.5% | 19,000 | - | -6.56% | - | - |
| 01/29 | 315 | 315 | 295 | 298 | -5.56% | 25,200 | - | -7.61% | - | - |
| 01/28 | 315 | 318 | 310 | 315 | +0.16% | 10,800 | - | -2.48% | - | - |
| 01/27 | 316 | 321 | 307 | 315 | -0.32% | 22,200 | - | -2.63% | - | - |
| 01/26 | 313 | 316 | 309 | 316 | +0.8% | 12,000 | - | -2.62% | - | - |
| 01/23 | 326 | 327 | 313 | 313 | -1.11% | 24,200 | - | -3.4% | - | - |
| 01/22 | 316 | 320 | 312 | 317 | +2.1% | 13,800 | - | -2.31% | - | - |
| 01/21 | 306 | 315 | 306 | 310 | -1.74% | 6,000 | - | -4.32% | - | - |
| 01/20 | 328 | 328 | 316 | 316 | -3.66% | 26,600 | - | -2.92% | - | - |
| 01/19 | 328 | 328 | 321 | 328 | +4.13% | 14,200 | - | +1.08% | - | - |
| 01/16 | 305 | 315 | 305 | 315 | +3.62% | 14,000 | - | -2.63% | - | - |
| 01/15 | 303 | 308 | 302 | 304 | +0.17% | 17,200 | - | -5.75% | - | - |
| 01/14 | 302 | 309 | 301 | 303 | +0.5% | 7,600 | - | -5.9% | - | - |
| 01/13 | 296 | 305 | 294 | 302 | -5.78% | 13,600 | - | -6.37% | - | - |
| 01/09 | 338 | 338 | 320 | 320 | -3.18% | 10,200 | - | -0.31% | - | - |
| 01/08 | 338 | 338 | 326 | 331 | -3.5% | 8,200 | - | +3.28% | - | - |
| 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% | - | - |
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。
