建設技術研究所（9621）の株価チャート
2010/01/26～2010/06/22
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 |
| 06/22 | 216 | 216 | 212 | 213 | -0.7% | 26,200 | - | +2.9% | - | - |
| 06/21 | 209 | 217 | 209 | 215 | +2.88% | 24,800 | - | +3.13% | - | - |
| 06/18 | 215 | 215 | 209 | 209 | -0.95% | 49,400 | - | +0.24% | - | - |
| 06/17 | 209 | 212 | 208 | 211 | +1.94% | 40,200 | - | +0.72% | - | - |
| 06/16 | 207 | 207 | 206 | 207 | +1.47% | 17,200 | - | -1.2% | - | - |
| 06/15 | 203 | 205 | 203 | 204 | -0.49% | 14,400 | - | -3.55% | - | - |
| 06/14 | 210 | 210 | 205 | 205 | -0.49% | 12,400 | - | -3.54% | - | - |
| 06/11 | 212 | 212 | 206 | 206 | -0.72% | 100,000 | - | -3.52% | - | - |
| 06/10 | 200 | 207 | 200 | 207 | +3.76% | 57,400 | - | -3.27% | - | - |
| 06/09 | 199 | 200 | 198 | 200 | +1.27% | 41,400 | - | -7.21% | - | - |
| 06/08 | 196 | 200 | 196 | 197 | -1.25% | 62,400 | - | -9.22% | - | - |
| 06/07 | 203 | 204 | 199 | 200 | -2.44% | 107,800 | - | -8.9% | - | - |
| 06/04 | 204 | 205 | 204 | 205 | +0.49% | 24,000 | - | -7.47% | - | - |
| 06/03 | 204 | 206 | 203 | 204 | 0% | 177,400 | - | -8.74% | - | - |
| 06/02 | 205 | 206 | 203 | 204 | -0.25% | 67,200 | - | -9.56% | - | - |
| 06/01 | 204 | 204 | 204 | 204 | +0.25% | 35,400 | - | -10.13% | - | - |
| 05/31 | 204 | 205 | 203 | 204 | 0% | 31,600 | - | -11.14% | - | - |
| 05/28 | 205 | 208 | 203 | 204 | -0.25% | 68,000 | - | -11.9% | - | - |
| 05/27 | 205 | 205 | 201 | 204 | -0.49% | 78,800 | - | -12.45% | - | - |
| 05/26 | 212 | 212 | 204 | 205 | -3.07% | 69,600 | - | -12.77% | - | - |
| 05/25 | 212 | 213 | 211 | 212 | -0.47% | 45,800 | - | -10.76% | - | - |
| 05/24 | 214 | 216 | 212 | 213 | -0.93% | 58,600 | - | -11.09% | - | - |
| 05/21 | 215 | 219 | 213 | 215 | -3.38% | 58,200 | - | -10.63% | - | - |
| 05/20 | 225 | 225 | 220 | 222 | -0.67% | 60,400 | - | -8.26% | - | - |
| 05/19 | 221 | 224 | 212 | 224 | +0.68% | 89,200 | - | -8.02% | - | - |
| 05/18 | 223 | 224 | 221 | 222 | 0% | 40,600 | - | -9.02% | - | - |
| 05/17 | 225 | 226 | 222 | 222 | -1.55% | 56,800 | - | -9.39% | - | - |
| 05/14 | 229 | 229 | 226 | 226 | -1.53% | 55,400 | - | -8.33% | - | - |
| 05/13 | 234 | 234 | 226 | 229 | -1.93% | 153,000 | - | -7.29% | - | - |
| 05/12 | 236 | 239 | 233 | 234 | -0.21% | 54,400 | - | -5.85% | - | - |
| 05/11 | 238 | 241 | 233 | 234 | -0.21% | 51,600 | - | -6.02% | - | - |
| 05/10 | 235 | 235 | 233 | 235 | +1.3% | 33,000 | - | -5.82% | - | - |
| 05/07 | 236 | 237 | 231 | 232 | -3.54% | 55,600 | - | -7.4% | - | - |
| 05/06 | 243 | 243 | 238 | 240 | -2.44% | 45,200 | - | -4% | - | - |
| 04/30 | 254 | 254 | 244 | 246 | +1.44% | 58,200 | - | -1.6% | - | - |
| 04/28 | 250 | 250 | 240 | 243 | -3% | 54,800 | - | -3% | - | - |
| 04/27 | 256 | 256 | 250 | 250 | -2.15% | 28,000 | - | 0% | - | - |
| 04/26 | 255 | 257 | 255 | 256 | +1.19% | 26,800 | - | +2.61% | - | - |
| 04/23 | 255 | 255 | 252 | 253 | -0.59% | 42,400 | - | +1.81% | - | - |
| 04/22 | 253 | 255 | 251 | 254 | 0% | 17,400 | - | +2.42% | - | - |
| 04/21 | 254 | 255 | 254 | 254 | +0.59% | 18,800 | - | +2.83% | - | - |
| 04/20 | 250 | 253 | 250 | 253 | -0.39% | 41,200 | - | +2.64% | - | - |
| 04/19 | 251 | 255 | 247 | 254 | -0.2% | 28,200 | - | +3.05% | - | - |
| 04/16 | 258 | 258 | 252 | 254 | -0.59% | 23,200 | - | +3.67% | - | - |
| 04/15 | 252 | 257 | 252 | 256 | +2.2% | 23,400 | - | +4.71% | - | - |
| 04/14 | 257 | 257 | 250 | 250 | -1.38% | 35,200 | - | +2.46% | - | - |
| 04/13 | 257 | 257 | 253 | 254 | -0.59% | 17,000 | - | +4.32% | - | - |
| 04/12 | 256 | 258 | 253 | 255 | +1.39% | 20,600 | - | +4.94% | - | - |
| 04/09 | 251 | 255 | 250 | 252 | 0% | 25,600 | - | +3.93% | - | - |
| 04/08 | 250 | 256 | 249 | 252 | -0.4% | 51,600 | - | +4.36% | - | - |
| 04/07 | 252 | 256 | 249 | 253 | +1.61% | 60,400 | - | +4.77% | - | - |
| 04/06 | 253 | 253 | 247 | 249 | -0.6% | 30,400 | - | +3.54% | - | - |
| 04/05 | 250 | 250 | 249 | 250 | +0.2% | 18,400 | - | +4.17% | - | - |
| 04/02 | 252 | 252 | 249 | 250 | +0.81% | 17,800 | - | +4.39% | - | - |
| 04/01 | 249 | 252 | 248 | 248 | 0% | 30,200 | - | +3.99% | - | - |
| 03/31 | 247 | 248 | 245 | 248 | +0.2% | 26,400 | - | +3.99% | - | - |
| 03/30 | 245 | 248 | 241 | 247 | +0.82% | 40,600 | - | +4.22% | - | - |
| 03/29 | 247 | 247 | 241 | 245 | +2.73% | 141,600 | - | +3.38% | - | - |
| 03/26 | 234 | 239 | 233 | 239 | +2.8% | 39,200 | - | +1.06% | - | - |
| 03/25 | 234 | 236 | 232 | 232 | -2.52% | 67,200 | - | -1.69% | - | - |
| 03/24 | 236 | 238 | 231 | 238 | +1.06% | 59,600 | - | +0.85% | - | - |
| 03/23 | 238 | 238 | 236 | 236 | -0.84% | 40,400 | - | +0.21% | - | - |
| 03/19 | 238 | 239 | 238 | 238 | +0.42% | 55,800 | - | +1.5% | - | - |
| 03/18 | 236 | 239 | 236 | 237 | -0.63% | 50,800 | - | +1.07% | - | - |
| 03/17 | 239 | 239 | 235 | 238 | +0.63% | 28,200 | - | +2.15% | - | - |
| 03/16 | 239 | 239 | 236 | 237 | -0.84% | 11,600 | - | +1.94% | - | - |
| 03/15 | 240 | 240 | 238 | 239 | -0.21% | 18,800 | - | +2.8% | - | - |
| 03/12 | 236 | 239 | 231 | 239 | +0.84% | 35,000 | - | +3.46% | - | - |
| 03/11 | 237 | 238 | 237 | 237 | +0.85% | 12,000 | - | +3.04% | - | - |
| 03/10 | 238 | 239 | 235 | 235 | -1.26% | 21,800 | - | +2.17% | - | - |
| 03/09 | 239 | 241 | 238 | 238 | -0.42% | 33,200 | - | +3.93% | - | - |
| 03/08 | 240 | 240 | 239 | 239 | -0.21% | 12,800 | - | +4.37% | - | - |
| 03/05 | 238 | 240 | 235 | 240 | +1.91% | 26,000 | - | +5.04% | - | - |
| 03/04 | 237 | 238 | 235 | 235 | -0.42% | 17,600 | - | +3.52% | - | - |
| 03/03 | 237 | 238 | 236 | 236 | -0.42% | 19,400 | - | +3.96% | - | - |
| 03/02 | 237 | 237 | 235 | 237 | +0.85% | 13,600 | - | +4.41% | - | - |
| 03/01 | 237 | 237 | 233 | 235 | +0.86% | 20,200 | - | +3.52% | - | - |
| 02/26 | 229 | 236 | 224 | 233 | +1.08% | 34,200 | - | +2.64% | - | - |
| 02/25 | 238 | 238 | 231 | 231 | -1.5% | 22,000 | - | +1.54% | - | - |
| 02/24 | 235 | 235 | 231 | 234 | -0.43% | 21,600 | - | +3.08% | - | - |
| 02/23 | 237 | 238 | 232 | 235 | -0.84% | 34,600 | - | +3.52% | - | - |
| 02/22 | 233 | 237 | 229 | 237 | +3.95% | 55,200 | - | +4.41% | - | - |
| 02/19 | 236 | 236 | 224 | 228 | -3.39% | 58,200 | - | +0.44% | - | - |
| 02/18 | 230 | 239 | 225 | 236 | +4.42% | 35,000 | - | +3.96% | - | - |
| 02/17 | 222 | 226 | 222 | 226 | +2.73% | 18,600 | - | -0.44% | - | - |
| 02/16 | 221 | 221 | 220 | 220 | -0.23% | 5,000 | - | -3.08% | - | - |
| 02/15 | 223 | 224 | 221 | 221 | -0.23% | 12,000 | - | -2.86% | - | - |
| 02/12 | 219 | 222 | 219 | 221 | +0.68% | 14,600 | - | -3.07% | - | - |
| 02/10 | 219 | 220 | 219 | 220 | +0.23% | 13,000 | - | -3.73% | - | - |
| 02/09 | 219 | 221 | 219 | 219 | -0.23% | 19,000 | - | -4.37% | - | - |
| 02/08 | 220 | 221 | 219 | 220 | +0.46% | 5,800 | - | -4.15% | - | - |
| 02/05 | 224 | 229 | 219 | 219 | -2.46% | 27,200 | - | -5% | - | - |
| 02/04 | 224 | 224 | 222 | 224 | -0.67% | 12,800 | - | -2.61% | - | - |
| 02/03 | 224 | 228 | 221 | 226 | +2.27% | 35,400 | - | -2.38% | - | - |
| 02/02 | 221 | 223 | 221 | 221 | -1.34% | 15,600 | - | -4.55% | - | - |
| 02/01 | 225 | 225 | 219 | 224 | -0.67% | 21,600 | - | -3.66% | - | - |
| 01/29 | 228 | 228 | 225 | 225 | -1.1% | 15,400 | - | -3.43% | - | - |
| 01/28 | 230 | 230 | 226 | 228 | +0.89% | 10,000 | - | -2.78% | - | - |
| 01/27 | 228 | 229 | 226 | 226 | -0.88% | 8,600 | - | -3.63% | - | - |
| 01/26 | 236 | 236 | 226 | 228 | -3.4% | 30,600 | - | -3.19% | - | - |
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。
