建設技術研究所（9621）の株価チャート
2011/03/01～2011/07/26
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 |
| 2011 |
| 07/26 | 271 | 278 | 261 | 277 | +0.55% | 17,000 | - | +3.17% | - | - |
| 07/25 | 275 | 277 | 275 | 275 | -1.43% | 10,400 | - | +3% | - | - |
| 07/22 | 279 | 279 | 278 | 279 | +0.54% | 30,800 | - | +4.49% | - | - |
| 07/21 | 273 | 278 | 270 | 278 | +0.73% | 31,000 | - | +4.32% | - | - |
| 07/20 | 276 | 276 | 275 | 276 | -0.36% | 34,000 | - | +3.96% | - | - |
| 07/19 | 272 | 277 | 272 | 277 | +0.73% | 35,600 | - | +4.34% | - | - |
| 07/15 | 274 | 275 | 268 | 275 | +0.18% | 21,400 | - | +3.98% | - | - |
| 07/14 | 270 | 278 | 270 | 274 | +0.18% | 35,800 | - | +3.79% | - | - |
| 07/13 | 268 | 274 | 268 | 274 | +2.24% | 31,800 | - | +3.99% | - | - |
| 07/12 | 265 | 268 | 263 | 268 | +0.94% | 21,000 | - | +2.49% | - | - |
| 07/11 | 260 | 267 | 260 | 265 | +1.92% | 21,400 | - | +1.92% | - | - |
| 07/08 | 263 | 263 | 260 | 260 | -0.76% | 15,600 | - | +0.39% | - | - |
| 07/07 | 259 | 263 | 258 | 262 | +1.55% | 18,400 | - | +1.16% | - | - |
| 07/06 | 260 | 260 | 256 | 258 | -0.77% | 20,200 | - | 0% | - | - |
| 07/05 | 264 | 266 | 256 | 260 | -1.33% | 14,200 | - | +0.78% | - | - |
| 07/04 | 273 | 273 | 263 | 264 | -1.5% | 24,600 | - | +2.53% | - | - |
| 07/01 | 267 | 273 | 267 | 268 | +1.71% | 32,200 | - | +4.49% | - | - |
| 06/30 | 267 | 273 | 263 | 263 | -1.87% | 37,400 | 74億4767万 | +3.14% | 17.69 | 0.38 |
| 06/29 | 270 | 270 | 265 | 268 | +1.32% | 12,800 | - | +5.1% | - | - |
| 06/28 | 264 | 268 | 264 | 265 | -0.38% | 7,600 | - | +4.13% | - | - |
| 06/27 | 270 | 270 | 265 | 266 | -1.48% | 18,000 | - | +4.53% | - | - |
| 06/24 | 265 | 270 | 263 | 270 | +2.67% | 23,000 | - | +6.52% | - | - |
| 06/23 | 264 | 265 | 259 | 263 | -0.94% | 25,000 | - | +3.75% | - | - |
| 06/22 | 257 | 265 | 257 | 265 | +2.32% | 24,000 | - | +4.74% | - | - |
| 06/21 | 258 | 259 | 254 | 259 | +0.58% | 17,000 | - | +1.97% | - | - |
| 06/20 | 258 | 258 | 256 | 258 | -0.19% | 23,800 | - | +1.38% | - | - |
| 06/17 | 263 | 263 | 253 | 258 | -0.77% | 27,800 | - | +1.18% | - | - |
| 06/16 | 262 | 264 | 260 | 260 | -1.89% | 15,600 | - | +1.96% | - | - |
| 06/15 | 261 | 268 | 258 | 265 | +1.92% | 32,600 | - | +3.52% | - | - |
| 06/14 | 258 | 262 | 258 | 260 | 0% | 28,200 | - | +1.17% | - | - |
| 06/13 | 260 | 266 | 258 | 260 | -0.76% | 34,400 | - | +0.78% | - | - |
| 06/10 | 257 | 265 | 255 | 262 | +5.01% | 146,600 | - | +1.16% | - | - |
| 06/09 | 243 | 251 | 243 | 250 | +2.89% | 52,200 | - | -4.04% | - | - |
| 06/08 | 239 | 244 | 239 | 243 | +0.83% | 18,400 | - | -7.09% | - | - |
| 06/07 | 239 | 242 | 238 | 241 | +1.48% | 26,600 | - | -8.56% | - | - |
| 06/06 | 243 | 243 | 235 | 237 | -2.67% | 38,200 | - | -10.57% | - | - |
| 06/03 | 246 | 248 | 244 | 244 | -0.81% | 26,400 | - | -9.14% | - | - |
| 06/02 | 243 | 250 | 243 | 246 | -2% | 43,000 | - | -9.07% | - | - |
| 06/01 | 256 | 257 | 249 | 251 | -0.99% | 33,200 | - | -7.9% | - | - |
| 05/31 | 245 | 255 | 245 | 253 | +4.12% | 68,200 | - | -7.66% | - | - |
| 05/30 | 242 | 243 | 238 | 243 | +0.21% | 55,800 | - | -11.96% | - | - |
| 05/27 | 248 | 248 | 242 | 243 | -2.41% | 59,400 | - | -13.08% | - | - |
| 05/26 | 249 | 255 | 248 | 249 | -1% | 32,800 | - | -11.88% | - | - |
| 05/25 | 251 | 253 | 248 | 251 | -0.59% | 32,800 | - | -11.93% | - | - |
| 05/24 | 250 | 256 | 250 | 253 | -0.59% | 41,000 | - | -11.71% | - | - |
| 05/23 | 261 | 261 | 253 | 254 | -3.61% | 68,800 | - | -11.19% | - | - |
| 05/20 | 266 | 271 | 263 | 264 | -2.59% | 95,400 | - | -7.87% | - | - |
| 05/19 | 274 | 279 | 268 | 271 | -0.92% | 48,800 | - | -5.75% | - | - |
| 05/18 | 268 | 273 | 266 | 273 | +1.87% | 50,000 | - | -4.55% | - | - |
| 05/17 | 268 | 269 | 262 | 268 | -0.74% | 77,200 | - | -6.29% | - | - |
| 05/16 | 273 | 274 | 268 | 270 | -2.53% | 75,000 | - | -5.26% | - | - |
| 05/13 | 278 | 279 | 273 | 277 | -0.54% | 83,600 | - | -2.81% | - | - |
| 05/12 | 282 | 285 | 279 | 279 | -1.42% | 37,600 | - | -2.28% | - | - |
| 05/11 | 289 | 291 | 283 | 283 | -1.4% | 53,200 | - | -0.88% | - | - |
| 05/10 | 285 | 288 | 281 | 287 | +1.96% | 54,200 | - | +0.53% | - | - |
| 05/09 | 290 | 293 | 281 | 281 | -2.26% | 87,600 | - | -1.4% | - | - |
| 05/06 | 288 | 288 | 279 | 288 | -0.52% | 86,400 | - | +0.88% | - | - |
| 05/02 | 283 | 294 | 278 | 289 | -1.53% | 181,600 | - | +1.4% | - | - |
| 04/28 | 292 | 300 | 291 | 294 | +0.86% | 67,600 | - | +2.98% | - | - |
| 04/27 | 292 | 300 | 290 | 291 | -1.36% | 98,000 | - | +2.83% | - | - |
| 04/26 | 300 | 302 | 295 | 295 | -1.83% | 106,400 | - | +4.98% | - | - |
| 04/25 | 300 | 310 | 298 | 301 | +1.18% | 127,000 | - | +7.71% | - | - |
| 04/22 | 299 | 303 | 290 | 297 | -2.14% | 165,600 | - | +7.61% | - | - |
| 04/21 | 308 | 309 | 301 | 304 | -2.1% | 178,400 | - | +11.17% | - | - |
| 04/20 | 318 | 319 | 309 | 310 | -2.97% | 264,200 | - | +14.81% | - | - |
| 04/19 | 313 | 323 | 311 | 320 | +0.47% | 329,000 | - | +20.11% | - | - |
| 04/18 | 321 | 335 | 310 | 318 | +4.09% | 896,400 | - | +20.91% | - | - |
| 04/15 | 283 | 324 | 281 | 306 | +9.89% | 1,107,200 | - | +17.95% | - | - |
| 04/14 | 260 | 308 | 259 | 278 | +7.34% | 364,600 | - | +8.59% | - | - |
| 04/13 | 258 | 263 | 258 | 259 | -1.33% | 46,200 | - | +1.97% | - | - |
| 04/12 | 262 | 265 | 260 | 263 | -1.5% | 45,400 | - | +4.17% | - | - |
| 04/11 | 263 | 268 | 263 | 267 | +0.76% | 30,600 | - | +6.18% | - | - |
| 04/08 | 258 | 267 | 257 | 265 | +3.12% | 57,200 | - | +5.8% | - | - |
| 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% | - | - |
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。
