建設技術研究所（9621）の株価チャート
2009/08/26～2010/01/26
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 |
| 2010 |
| 01/26 | 236 | 236 | 226 | 228 | -3.4% | 30,600 | - | -3.19% | - | - |
| 01/25 | 225 | 236 | 224 | 236 | +2.17% | 45,000 | - | -0.21% | - | - |
| 01/22 | 238 | 238 | 230 | 231 | -3.76% | 32,400 | - | -2.33% | - | - |
| 01/21 | 240 | 241 | 238 | 240 | -0.21% | 31,600 | - | +1.48% | - | - |
| 01/20 | 240 | 240 | 238 | 240 | 0% | 34,400 | - | +1.69% | - | - |
| 01/19 | 235 | 243 | 234 | 240 | +3.9% | 115,400 | - | +2.13% | - | - |
| 01/18 | 232 | 232 | 227 | 231 | +0.22% | 40,400 | - | -1.28% | - | - |
| 01/15 | 232 | 232 | 228 | 231 | -0.65% | 27,800 | - | -1.07% | - | - |
| 01/14 | 234 | 234 | 227 | 232 | +1.09% | 29,600 | - | -0.43% | - | - |
| 01/13 | 231 | 234 | 229 | 230 | -0.43% | 22,200 | - | -1.08% | - | - |
| 01/12 | 232 | 236 | 228 | 231 | 0% | 39,800 | - | -0.65% | - | - |
| 01/08 | 231 | 231 | 228 | 231 | -1.07% | 15,800 | - | -0.22% | - | - |
| 01/07 | 232 | 233 | 229 | 233 | +0.65% | 38,200 | - | +0.87% | - | - |
| 01/06 | 234 | 234 | 229 | 232 | +0.22% | 20,600 | - | +0.22% | - | - |
| 01/05 | 239 | 239 | 229 | 231 | -1.07% | 15,800 | - | +0.43% | - | - |
| 01/04 | 232 | 234 | 231 | 234 | +0.86% | 9,600 | - | +1.52% | - | - |
| 2009 |
| 12/30 | 232 | 232 | 229 | 232 | +0.22% | 13,800 | - | +0.65% | - | - |
| 12/29 | 230 | 232 | 227 | 231 | -0.86% | 40,800 | - | +0.87% | - | - |
| 12/28 | 236 | 237 | 223 | 233 | -4.12% | 103,800 | - | +1.75% | - | - |
| 12/25 | 241 | 244 | 241 | 243 | -0.21% | 49,200 | - | +6.11% | - | - |
| 12/24 | 240 | 244 | 240 | 244 | +1.88% | 37,800 | - | +6.8% | - | - |
| 12/22 | 246 | 248 | 239 | 239 | -0.83% | 63,800 | - | +4.82% | - | - |
| 12/21 | 238 | 242 | 236 | 241 | +0.42% | 43,600 | - | +5.7% | - | - |
| 12/18 | 248 | 248 | 237 | 240 | -2.83% | 76,600 | - | +5.73% | - | - |
| 12/17 | 241 | 247 | 238 | 247 | +2.49% | 35,000 | - | +8.81% | - | - |
| 12/16 | 245 | 245 | 238 | 241 | +2.34% | 34,200 | - | +6.17% | - | - |
| 12/15 | 237 | 238 | 233 | 236 | +0.43% | 22,600 | - | +3.74% | - | - |
| 12/14 | 238 | 238 | 231 | 235 | -2.7% | 57,400 | - | +3.3% | - | - |
| 12/11 | 229 | 245 | 228 | 241 | +7.35% | 145,200 | - | +6.17% | - | - |
| 12/10 | 219 | 228 | 216 | 225 | +4.18% | 92,000 | - | -1.54% | - | - |
| 12/09 | 214 | 220 | 213 | 216 | +1.17% | 74,600 | - | -5.9% | - | - |
| 12/08 | 218 | 219 | 213 | 213 | -1.39% | 91,800 | - | -7.39% | - | - |
| 12/07 | 215 | 223 | 215 | 216 | +1.65% | 83,600 | - | -6.49% | - | - |
| 12/04 | 221 | 221 | 212 | 213 | -2.97% | 123,400 | - | -8.8% | - | - |
| 12/03 | 221 | 221 | 216 | 219 | -1.13% | 118,400 | - | -6.41% | - | - |
| 12/02 | 225 | 226 | 219 | 222 | -2.42% | 45,000 | - | -5.74% | - | - |
| 12/01 | 224 | 227 | 221 | 227 | +1.79% | 41,200 | - | -4.22% | - | - |
| 11/30 | 219 | 225 | 216 | 223 | +1.59% | 51,400 | - | -6.3% | - | - |
| 11/27 | 223 | 223 | 218 | 220 | -1.57% | 14,800 | - | -8.54% | - | - |
| 11/26 | 224 | 227 | 220 | 223 | -0.67% | 47,000 | - | -7.47% | - | - |
| 11/25 | 225 | 225 | 222 | 225 | -0.22% | 16,600 | - | -7.23% | - | - |
| 11/24 | 230 | 230 | 223 | 225 | -1.96% | 29,000 | - | -7.41% | - | - |
| 11/20 | 229 | 230 | 225 | 230 | +1.32% | 54,000 | - | -5.94% | - | - |
| 11/19 | 230 | 232 | 224 | 227 | -1.31% | 54,600 | - | -7.93% | - | - |
| 11/18 | 233 | 233 | 230 | 230 | -0.65% | 28,000 | - | -7.09% | - | - |
| 11/17 | 230 | 233 | 226 | 231 | +1.32% | 26,600 | - | -7.23% | - | - |
| 11/16 | 229 | 229 | 228 | 228 | -0.44% | 22,600 | - | -8.8% | - | - |
| 11/13 | 234 | 235 | 228 | 229 | -2.14% | 44,800 | - | -9.13% | - | - |
| 11/12 | 240 | 240 | 231 | 234 | -2.3% | 30,200 | - | -7.87% | - | - |
| 11/11 | 243 | 246 | 240 | 240 | -1.03% | 22,400 | - | -6.08% | - | - |
| 11/10 | 247 | 248 | 242 | 242 | -0.82% | 30,000 | - | -5.47% | - | - |
| 11/09 | 245 | 250 | 241 | 244 | -0.81% | 64,800 | - | -5.06% | - | - |
| 11/06 | 249 | 249 | 246 | 246 | -1.2% | 13,200 | - | -4.65% | - | - |
| 11/05 | 250 | 250 | 247 | 249 | 0% | 18,200 | - | -3.86% | - | - |
| 11/04 | 248 | 249 | 247 | 249 | +0.4% | 9,000 | - | -4.23% | - | - |
| 11/02 | 250 | 250 | 248 | 248 | -0.6% | 20,200 | - | -4.98% | - | - |
| 10/30 | 250 | 250 | 246 | 250 | +1.01% | 64,400 | - | -4.77% | - | - |
| 10/29 | 247 | 249 | 246 | 247 | -0.4% | 30,200 | - | -6.08% | - | - |
| 10/28 | 253 | 253 | 248 | 248 | -1% | 25,000 | - | -6.06% | - | - |
| 10/27 | 254 | 254 | 250 | 251 | -3.09% | 31,400 | - | -5.47% | - | - |
| 10/26 | 255 | 262 | 255 | 259 | +1.77% | 23,200 | - | -2.82% | - | - |
| 10/23 | 266 | 266 | 253 | 254 | -3.61% | 47,000 | - | -4.87% | - | - |
| 10/22 | 252 | 264 | 252 | 264 | +3.94% | 43,800 | - | -1.68% | - | - |
| 10/21 | 253 | 256 | 253 | 254 | +0.6% | 52,200 | - | -5.76% | - | - |
| 10/20 | 258 | 258 | 251 | 252 | -1.95% | 73,400 | - | -6.67% | - | - |
| 10/19 | 253 | 257 | 253 | 257 | +1.58% | 36,600 | - | -5.17% | - | - |
| 10/16 | 260 | 260 | 250 | 253 | -2.13% | 82,800 | - | -6.99% | - | - |
| 10/15 | 263 | 264 | 257 | 259 | -1.9% | 58,400 | - | -5.31% | - | - |
| 10/14 | 267 | 267 | 263 | 264 | -0.57% | 37,800 | - | -3.48% | - | - |
| 10/13 | 270 | 270 | 265 | 265 | -2.75% | 40,800 | - | -3.28% | - | - |
| 10/09 | 275 | 275 | 264 | 273 | -0.91% | 16,800 | - | -0.55% | - | - |
| 10/08 | 270 | 279 | 268 | 275 | -0.54% | 22,400 | - | 0% | - | - |
| 10/07 | 263 | 278 | 263 | 277 | +5.13% | 26,800 | - | +0.55% | - | - |
| 10/06 | 267 | 272 | 263 | 263 | -3.31% | 48,200 | - | -4.71% | - | - |
| 10/05 | 260 | 272 | 258 | 272 | +3.62% | 44,400 | - | -1.81% | - | - |
| 10/02 | 267 | 267 | 258 | 263 | -1.69% | 22,600 | - | -5.23% | - | - |
| 10/01 | 271 | 274 | 264 | 267 | -1.29% | 16,600 | - | -3.96% | - | - |
| 09/30 | 272 | 276 | 268 | 271 | -0.55% | 11,800 | - | -3.05% | - | - |
| 09/29 | 270 | 275 | 269 | 272 | -0.55% | 23,200 | - | -2.51% | - | - |
| 09/28 | 272 | 276 | 262 | 274 | +0.37% | 44,400 | - | -2.32% | - | - |
| 09/25 | 276 | 276 | 273 | 273 | -1.45% | 16,800 | - | -2.68% | - | - |
| 09/24 | 275 | 280 | 275 | 277 | +0.55% | 30,600 | - | -1.6% | - | - |
| 09/18 | 282 | 282 | 275 | 275 | -0.72% | 55,200 | - | -2.14% | - | - |
| 09/17 | 277 | 278 | 269 | 277 | +0.91% | 61,000 | - | -1.77% | - | - |
| 09/16 | 277 | 278 | 275 | 275 | -0.36% | 28,200 | - | -2.66% | - | - |
| 09/15 | 275 | 278 | 275 | 276 | -0.72% | 15,600 | - | -2.65% | - | - |
| 09/14 | 276 | 279 | 275 | 278 | +0.18% | 19,400 | - | -1.94% | - | - |
| 09/11 | 278 | 281 | 277 | 277 | -0.72% | 41,400 | - | -2.46% | - | - |
| 09/10 | 276 | 281 | 276 | 279 | +0.36% | 20,200 | - | -1.76% | - | - |
| 09/09 | 276 | 280 | 276 | 278 | -0.89% | 25,800 | - | -2.46% | - | - |
| 09/08 | 278 | 283 | 278 | 281 | +0.9% | 30,600 | - | -1.58% | - | - |
| 09/07 | 279 | 281 | 277 | 278 | +0.18% | 29,600 | - | -2.8% | - | - |
| 09/04 | 277 | 280 | 276 | 278 | 0% | 21,000 | - | -2.97% | - | - |
| 09/03 | 278 | 282 | 277 | 278 | -1.42% | 14,800 | - | -3.31% | - | - |
| 09/02 | 283 | 283 | 275 | 282 | -0.88% | 26,000 | - | -1.92% | - | - |
| 09/01 | 286 | 286 | 284 | 284 | -0.53% | 12,400 | - | -1.05% | - | - |
| 08/31 | 284 | 286 | 283 | 286 | +0.35% | 25,000 | - | -0.52% | - | - |
| 08/28 | 284 | 287 | 283 | 285 | 0% | 26,800 | - | -0.87% | - | - |
| 08/27 | 284 | 285 | 283 | 285 | -0.35% | 9,400 | - | -0.87% | - | - |
| 08/26 | 285 | 286 | 284 | 286 | +0.18% | 34,600 | - | -0.52% | - | - |
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。
