建設技術研究所（9621）の株価チャート
2010/11/10～2011/04/07
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 |
| 2011 |
| 04/07 | 265 | 267 | 257 | 257 | -1.16% | 56,000 | - | +3.43% | - | - |
| 04/06 | 261 | 265 | 257 | 260 | -0.76% | 44,000 | - | +5.06% | - | - |
| 04/05 | 273 | 273 | 260 | 262 | -4.39% | 93,200 | - | +6.3% | - | - |
| 04/04 | 279 | 280 | 274 | 274 | -1.8% | 56,800 | - | +11.63% | - | - |
| 04/01 | 283 | 283 | 273 | 279 | -1.42% | 55,000 | - | +14.61% | - | - |
| 03/31 | 293 | 293 | 277 | 283 | -3.58% | 121,000 | - | +17.22% | - | - |
| 03/30 | 290 | 294 | 276 | 293 | +1.91% | 126,800 | - | +22.59% | - | - |
| 03/29 | 282 | 295 | 271 | 288 | -1.37% | 206,600 | - | +21.31% | - | - |
| 03/28 | 305 | 319 | 281 | 292 | +2.28% | 829,600 | - | +24.04% | - | - |
| 03/25 | 249 | 285 | 249 | 285 | +16.33% | 626,800 | - | +22.32% | - | - |
| 03/24 | 245 | 246 | 242 | 245 | +0.82% | 58,800 | - | +6.06% | - | - |
| 03/23 | 241 | 247 | 237 | 243 | +2.53% | 79,000 | - | +5.65% | - | - |
| 03/22 | 235 | 239 | 231 | 237 | +5.33% | 76,000 | - | +3.04% | - | - |
| 03/18 | 231 | 232 | 223 | 225 | +2.74% | 70,000 | - | -2.17% | - | - |
| 03/17 | 210 | 219 | 210 | 219 | +0.69% | 62,200 | - | -5.19% | - | - |
| 03/16 | 218 | 224 | 211 | 218 | 0% | 46,400 | - | -6.25% | - | - |
| 03/15 | 240 | 240 | 200 | 218 | -7.64% | 78,200 | - | -6.65% | - | - |
| 03/14 | 233 | 244 | 230 | 236 | +4.9% | 102,800 | - | +0.64% | - | - |
| 03/11 | 228 | 228 | 224 | 225 | -0.44% | 67,400 | - | -4.06% | - | - |
| 03/10 | 230 | 230 | 226 | 226 | -1.1% | 13,200 | - | -4.04% | - | - |
| 03/09 | 231 | 231 | 228 | 228 | +0.22% | 16,600 | - | -3.39% | - | - |
| 03/08 | 228 | 230 | 228 | 228 | -0.44% | 11,800 | - | -3.6% | - | - |
| 03/07 | 232 | 233 | 228 | 229 | -1.51% | 20,600 | - | -3.59% | - | - |
| 03/04 | 234 | 234 | 232 | 232 | +1.09% | 15,400 | - | -2.11% | - | - |
| 03/03 | 229 | 231 | 229 | 230 | +0.88% | 11,600 | - | -3.57% | - | - |
| 03/02 | 233 | 233 | 227 | 228 | -2.36% | 18,400 | - | -4.41% | - | - |
| 03/01 | 233 | 234 | 231 | 233 | +0.43% | 18,200 | - | -2.51% | - | - |
| 02/28 | 228 | 233 | 225 | 232 | +1.09% | 19,800 | - | -2.93% | - | - |
| 02/25 | 226 | 230 | 226 | 230 | +1.32% | 20,200 | - | -3.97% | - | - |
| 02/24 | 235 | 235 | 227 | 227 | -3.62% | 27,600 | - | -5.63% | - | - |
| 02/23 | 238 | 238 | 235 | 235 | -1.05% | 28,200 | - | -2.49% | - | - |
| 02/22 | 237 | 238 | 236 | 238 | +0.21% | 24,800 | - | -1.86% | - | - |
| 02/21 | 236 | 237 | 236 | 237 | +0.85% | 20,000 | - | -2.07% | - | - |
| 02/18 | 243 | 243 | 235 | 235 | -2.08% | 43,400 | - | -2.89% | - | - |
| 02/17 | 239 | 240 | 237 | 240 | +1.48% | 36,800 | - | -0.83% | - | - |
| 02/16 | 242 | 242 | 237 | 237 | -1.46% | 46,000 | - | -1.87% | - | - |
| 02/15 | 240 | 243 | 240 | 240 | -0.62% | 25,200 | - | -0.41% | - | - |
| 02/14 | 243 | 243 | 241 | 242 | -0.41% | 12,000 | - | +0.63% | - | - |
| 02/10 | 242 | 244 | 239 | 243 | +0.21% | 24,600 | - | +1.46% | - | - |
| 02/09 | 243 | 243 | 241 | 242 | +0.62% | 14,000 | - | +1.26% | - | - |
| 02/08 | 242 | 244 | 240 | 241 | +0.63% | 15,600 | - | +1.05% | - | - |
| 02/07 | 245 | 245 | 235 | 239 | -1.65% | 34,400 | - | +0.84% | - | - |
| 02/04 | 244 | 244 | 242 | 243 | -0.41% | 14,600 | - | +2.53% | - | - |
| 02/03 | 242 | 245 | 241 | 244 | +0.62% | 20,200 | - | +3.39% | - | - |
| 02/02 | 240 | 245 | 240 | 243 | +1.46% | 34,200 | - | +2.75% | - | - |
| 02/01 | 242 | 242 | 237 | 239 | -0.42% | 16,200 | - | +1.27% | - | - |
| 01/31 | 237 | 241 | 236 | 240 | -1.23% | 29,600 | - | +1.69% | - | - |
| 01/28 | 241 | 243 | 240 | 243 | 0% | 31,000 | - | +2.97% | - | - |
| 01/27 | 242 | 244 | 241 | 243 | +2.1% | 19,200 | - | +2.97% | - | - |
| 01/26 | 243 | 243 | 236 | 238 | -2.06% | 15,800 | - | +0.85% | - | - |
| 01/25 | 244 | 245 | 239 | 243 | 0% | 17,400 | - | +3.4% | - | - |
| 01/24 | 238 | 244 | 234 | 243 | +1.25% | 39,200 | - | +3.4% | - | - |
| 01/21 | 252 | 252 | 240 | 240 | -4.57% | 66,600 | - | +2.13% | - | - |
| 01/20 | 250 | 252 | 246 | 252 | +0.8% | 51,800 | - | +7.02% | - | - |
| 01/19 | 251 | 251 | 245 | 250 | -1.19% | 56,400 | - | +6.17% | - | - |
| 01/18 | 239 | 253 | 238 | 253 | +6.32% | 101,600 | - | +7.91% | - | - |
| 01/17 | 237 | 239 | 236 | 238 | +0.21% | 38,800 | - | +1.93% | - | - |
| 01/14 | 231 | 237 | 229 | 237 | +3.49% | 63,800 | - | +1.72% | - | - |
| 01/13 | 230 | 230 | 227 | 229 | +1.1% | 52,200 | - | -1.72% | - | - |
| 01/12 | 229 | 229 | 226 | 227 | +0.67% | 48,800 | - | -2.37% | - | - |
| 01/11 | 225 | 226 | 223 | 225 | +0.67% | 39,400 | - | -3.02% | - | - |
| 01/07 | 227 | 228 | 221 | 224 | -1.11% | 31,200 | - | -3.66% | - | - |
| 01/06 | 227 | 228 | 225 | 226 | +0.22% | 21,200 | - | -2.59% | - | - |
| 01/05 | 226 | 227 | 225 | 226 | -0.22% | 14,200 | - | -2.8% | - | - |
| 01/04 | 228 | 228 | 223 | 226 | -0.44% | 30,800 | - | -2.59% | - | - |
| 2010 |
| 12/30 | 229 | 229 | 225 | 227 | -0.87% | 16,800 | - | -2.16% | - | - |
| 12/29 | 225 | 229 | 223 | 229 | +0.66% | 45,200 | - | -1.29% | - | - |
| 12/28 | 235 | 235 | 228 | 228 | -4.61% | 54,400 | - | -1.94% | - | - |
| 12/27 | 239 | 240 | 234 | 239 | -0.21% | 49,000 | - | +2.8% | - | - |
| 12/24 | 238 | 240 | 238 | 239 | -0.42% | 18,200 | - | +3.02% | - | - |
| 12/22 | 241 | 241 | 240 | 240 | 0% | 61,000 | - | +3.9% | - | - |
| 12/21 | 239 | 241 | 239 | 240 | +1.05% | 45,000 | - | +4.35% | - | - |
| 12/20 | 238 | 239 | 236 | 238 | +0.64% | 70,000 | - | +3.71% | - | - |
| 12/17 | 238 | 238 | 233 | 236 | -0.42% | 53,400 | - | +3.06% | - | - |
| 12/16 | 234 | 238 | 231 | 237 | 0% | 31,400 | - | +3.95% | - | - |
| 12/15 | 239 | 242 | 236 | 237 | -0.63% | 42,000 | - | +3.95% | - | - |
| 12/14 | 241 | 241 | 236 | 239 | -1.65% | 69,000 | - | +5.07% | - | - |
| 12/13 | 238 | 243 | 237 | 243 | +1.25% | 28,200 | - | +7.3% | - | - |
| 12/10 | 239 | 240 | 236 | 240 | +2.79% | 122,000 | - | +6.44% | - | - |
| 12/09 | 231 | 233 | 231 | 233 | +0.22% | 20,600 | - | +4.02% | - | - |
| 12/08 | 231 | 233 | 230 | 233 | +1.09% | 43,000 | - | +3.79% | - | - |
| 12/07 | 229 | 230 | 228 | 230 | +1.32% | 30,400 | - | +3.14% | - | - |
| 12/06 | 226 | 228 | 222 | 227 | +2.02% | 52,000 | - | +2.25% | - | - |
| 12/03 | 224 | 224 | 220 | 223 | 0% | 25,400 | - | +0.23% | - | - |
| 12/02 | 227 | 227 | 223 | 223 | 0% | 30,800 | - | +0.68% | - | - |
| 12/01 | 223 | 229 | 222 | 223 | 0% | 17,400 | - | +0.68% | - | - |
| 11/30 | 224 | 226 | 223 | 223 | -1.77% | 48,400 | - | +0.68% | - | - |
| 11/29 | 226 | 231 | 226 | 227 | +0.44% | 17,000 | - | +2.95% | - | - |
| 11/26 | 228 | 231 | 226 | 226 | -0.88% | 35,200 | - | +2.5% | - | - |
| 11/25 | 227 | 228 | 227 | 228 | +0.22% | 12,400 | - | +3.41% | - | - |
| 11/24 | 225 | 229 | 225 | 227 | -0.44% | 20,200 | - | +3.18% | - | - |
| 11/22 | 230 | 230 | 228 | 228 | -0.65% | 33,400 | - | +4.11% | - | - |
| 11/19 | 230 | 230 | 227 | 230 | +1.1% | 59,800 | - | +5.28% | - | - |
| 11/18 | 223 | 227 | 223 | 227 | +1.79% | 30,400 | - | +4.13% | - | - |
| 11/17 | 221 | 223 | 219 | 223 | +1.13% | 19,600 | - | +2.76% | - | - |
| 11/16 | 222 | 222 | 219 | 221 | -0.68% | 25,400 | - | +1.61% | - | - |
| 11/15 | 220 | 223 | 220 | 222 | +0.91% | 14,400 | - | +2.3% | - | - |
| 11/12 | 222 | 223 | 220 | 220 | -0.9% | 8,400 | - | +1.38% | - | - |
| 11/11 | 218 | 223 | 218 | 222 | +1.37% | 21,000 | - | +2.3% | - | - |
| 11/10 | 220 | 224 | 219 | 219 | -1.35% | 26,600 | - | +0.92% | - | - |
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。
