建設技術研究所（9621）の株価チャート
2009/03/13～2009/08/07
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 |
| 08/07 | 289 | 289 | 285 | 289 | 0% | 10,200 | - | +1.94% | - | - |
| 08/06 | 288 | 294 | 279 | 289 | 0% | 26,600 | - | +1.94% | - | - |
| 08/05 | 295 | 295 | 289 | 289 | -2.2% | 7,200 | - | +2.3% | - | - |
| 08/04 | 298 | 298 | 292 | 295 | -0.17% | 11,800 | - | +4.61% | - | - |
| 08/03 | 297 | 300 | 289 | 296 | +2.43% | 31,600 | - | +5.16% | - | - |
| 07/31 | 286 | 289 | 284 | 289 | +1.23% | 36,400 | - | +3.04% | - | - |
| 07/30 | 285 | 285 | 281 | 285 | 0% | 22,600 | - | +2.15% | - | - |
| 07/29 | 280 | 285 | 280 | 285 | +0.53% | 21,000 | - | +2.15% | - | - |
| 07/28 | 284 | 285 | 283 | 284 | 0% | 19,200 | - | +1.61% | - | - |
| 07/27 | 284 | 285 | 283 | 284 | +1.43% | 16,800 | - | +1.61% | - | - |
| 07/24 | 280 | 283 | 278 | 280 | -0.53% | 24,400 | - | +0.54% | - | - |
| 07/23 | 281 | 285 | 278 | 281 | 0% | 32,200 | - | +1.08% | - | - |
| 07/22 | 280 | 282 | 278 | 281 | +0.54% | 33,200 | - | +1.08% | - | - |
| 07/21 | 279 | 281 | 279 | 280 | +0.18% | 15,400 | - | +0.9% | - | - |
| 07/17 | 281 | 281 | 278 | 279 | 0% | 29,600 | - | +0.72% | - | - |
| 07/16 | 275 | 281 | 275 | 279 | +2.39% | 23,800 | - | +1.09% | - | - |
| 07/15 | 281 | 281 | 273 | 273 | -0.73% | 21,800 | - | -1.27% | - | - |
| 07/14 | 277 | 280 | 272 | 275 | -0.54% | 22,200 | - | -0.9% | - | - |
| 07/13 | 284 | 284 | 274 | 276 | -2.82% | 20,400 | - | -0.36% | - | - |
| 07/10 | 284 | 289 | 278 | 284 | +0.18% | 50,400 | - | +2.53% | - | - |
| 07/09 | 283 | 284 | 281 | 284 | -0.7% | 17,600 | - | +2.72% | - | - |
| 07/08 | 281 | 286 | 281 | 286 | +0.53% | 27,400 | - | +3.44% | - | - |
| 07/07 | 284 | 287 | 281 | 284 | +0.35% | 18,400 | - | +2.9% | - | - |
| 07/06 | 283 | 284 | 278 | 283 | +1.8% | 23,200 | - | +2.91% | - | - |
| 07/03 | 278 | 287 | 274 | 278 | -0.54% | 22,400 | - | +1.09% | - | - |
| 07/02 | 275 | 282 | 274 | 280 | +1.45% | 42,200 | - | +2.01% | - | - |
| 07/01 | 273 | 276 | 269 | 276 | +1.1% | 21,600 | - | +0.55% | - | - |
| 06/30 | 272 | 273 | 268 | 273 | +0.74% | 9,000 | - | -0.55% | - | - |
| 06/29 | 273 | 275 | 269 | 271 | -0.92% | 20,400 | - | -1.64% | - | - |
| 06/26 | 277 | 277 | 273 | 273 | -1.09% | 16,200 | - | -0.73% | - | - |
| 06/25 | 273 | 278 | 272 | 276 | -0.18% | 25,200 | - | +0.36% | - | - |
| 06/24 | 278 | 279 | 277 | 277 | -0.36% | 11,200 | - | +0.91% | - | - |
| 06/23 | 284 | 284 | 276 | 278 | -1.42% | 39,600 | - | +1.28% | - | - |
| 06/22 | 279 | 285 | 275 | 282 | +1.26% | 95,400 | - | +3.11% | - | - |
| 06/19 | 274 | 279 | 274 | 278 | +1.65% | 53,800 | - | +1.83% | - | - |
| 06/18 | 272 | 274 | 271 | 274 | +1.67% | 21,400 | - | +0.55% | - | - |
| 06/17 | 264 | 270 | 264 | 269 | +1.89% | 12,000 | - | -1.1% | - | - |
| 06/16 | 269 | 269 | 264 | 264 | -2.76% | 27,400 | - | -2.58% | - | - |
| 06/15 | 275 | 276 | 269 | 272 | +0.18% | 35,400 | - | +0.18% | - | - |
| 06/12 | 273 | 274 | 271 | 271 | -1.63% | 37,400 | - | 0% | - | - |
| 06/11 | 279 | 279 | 274 | 276 | -1.25% | 44,600 | - | +1.66% | - | - |
| 06/10 | 279 | 280 | 276 | 279 | +0.54% | 38,000 | - | +3.33% | - | - |
| 06/09 | 278 | 280 | 277 | 278 | -0.18% | 45,800 | - | +3.16% | - | - |
| 06/08 | 274 | 279 | 273 | 278 | +1.83% | 13,400 | - | +3.35% | - | - |
| 06/05 | 279 | 279 | 268 | 273 | -1.8% | 38,600 | - | +1.87% | - | - |
| 06/04 | 278 | 279 | 278 | 278 | +0.72% | 6,800 | - | +4.12% | - | - |
| 06/03 | 276 | 277 | 275 | 276 | -0.18% | 9,400 | - | +3.37% | - | - |
| 06/02 | 276 | 277 | 272 | 277 | +1.65% | 11,200 | - | +3.95% | - | - |
| 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% | - | - |
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。
