建設技術研究所（9621）の株価チャート
2011/12/19～2012/05/16
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 |
| 2012 |
| 05/16 | 245 | 248 | 244 | 248 | +0.81% | 19,400 | - | -4.07% | - | - |
| 05/15 | 241 | 248 | 240 | 246 | +0.2% | 63,000 | - | -5.21% | - | - |
| 05/14 | 245 | 248 | 241 | 245 | -1.61% | 14,600 | - | -5.77% | - | - |
| 05/11 | 254 | 254 | 249 | 249 | -1.78% | 14,200 | - | -4.6% | - | - |
| 05/10 | 253 | 257 | 250 | 254 | +0.6% | 11,200 | - | -3.24% | - | - |
| 05/09 | 253 | 254 | 251 | 252 | -1.75% | 13,400 | - | -4.18% | - | - |
| 05/08 | 252 | 258 | 252 | 257 | +1.18% | 7,400 | - | -2.84% | - | - |
| 05/07 | 255 | 255 | 252 | 254 | -1.74% | 22,800 | - | -4.34% | - | - |
| 05/02 | 256 | 260 | 256 | 258 | +0.19% | 27,200 | - | -3.01% | - | - |
| 05/01 | 261 | 262 | 258 | 258 | -1.15% | 10,400 | - | -3.56% | - | - |
| 04/27 | 263 | 264 | 260 | 261 | -1.88% | 17,600 | - | -2.43% | - | - |
| 04/26 | 263 | 266 | 263 | 266 | +0.95% | 17,600 | - | -0.56% | - | - |
| 04/25 | 262 | 263 | 262 | 263 | +0.96% | 3,800 | - | -1.87% | - | - |
| 04/24 | 262 | 272 | 260 | 261 | -1.33% | 18,000 | - | -2.8% | - | - |
| 04/23 | 274 | 274 | 262 | 264 | -2.94% | 28,600 | - | -1.49% | - | - |
| 04/20 | 265 | 272 | 262 | 272 | +2.06% | 53,600 | - | +1.49% | - | - |
| 04/19 | 264 | 267 | 264 | 267 | +1.33% | 19,000 | - | -0.56% | - | - |
| 04/18 | 265 | 268 | 263 | 263 | +1.15% | 21,200 | - | -1.87% | - | - |
| 04/17 | 260 | 261 | 260 | 260 | -0.76% | 11,600 | - | -2.99% | - | - |
| 04/16 | 258 | 262 | 258 | 262 | +1.55% | 9,000 | - | -2.24% | - | - |
| 04/13 | 258 | 261 | 258 | 258 | +0.19% | 19,200 | - | -3.73% | - | - |
| 04/12 | 259 | 259 | 258 | 258 | +0.19% | 14,800 | - | -3.92% | - | - |
| 04/11 | 257 | 257 | 256 | 257 | -0.77% | 17,000 | - | -4.1% | - | - |
| 04/10 | 264 | 265 | 258 | 259 | -2.63% | 40,400 | - | -3.36% | - | - |
| 04/09 | 267 | 271 | 264 | 266 | -1.48% | 31,400 | - | -0.75% | - | - |
| 04/06 | 267 | 270 | 265 | 270 | +1.31% | 13,600 | - | +0.75% | - | - |
| 04/05 | 266 | 267 | 263 | 267 | -0.93% | 16,600 | - | -0.56% | - | - |
| 04/04 | 270 | 272 | 266 | 269 | -0.37% | 21,800 | - | +0.75% | - | - |
| 04/03 | 275 | 276 | 270 | 270 | -2.53% | 7,400 | - | +1.12% | - | - |
| 04/02 | 286 | 286 | 275 | 277 | -2.81% | 34,800 | - | +3.75% | - | - |
| 03/30 | 283 | 285 | 280 | 285 | +0.35% | 55,400 | - | +7.14% | - | - |
| 03/29 | 284 | 284 | 277 | 284 | +3.65% | 160,600 | - | +6.77% | - | - |
| 03/28 | 273 | 276 | 270 | 274 | -1.44% | 31,200 | - | +3.4% | - | - |
| 03/27 | 271 | 278 | 270 | 278 | +4.32% | 54,800 | - | +5.3% | - | - |
| 03/26 | 271 | 272 | 267 | 267 | -1.66% | 24,600 | - | +0.95% | - | - |
| 03/23 | 271 | 273 | 269 | 271 | +0.18% | 42,200 | - | +2.65% | - | - |
| 03/22 | 266 | 271 | 266 | 271 | +2.08% | 20,800 | - | +2.85% | - | - |
| 03/21 | 267 | 269 | 265 | 265 | -1.49% | 36,800 | - | +0.76% | - | - |
| 03/19 | 268 | 270 | 267 | 269 | +0.56% | 48,400 | - | +2.28% | - | - |
| 03/16 | 269 | 269 | 265 | 268 | +0.19% | 25,000 | - | +1.71% | - | - |
| 03/15 | 269 | 269 | 264 | 267 | -0.37% | 35,800 | - | +1.91% | - | - |
| 03/14 | 268 | 275 | 267 | 268 | +2.1% | 47,000 | - | +2.29% | - | - |
| 03/13 | 264 | 266 | 263 | 263 | +0.77% | 41,800 | - | +0.19% | - | - |
| 03/12 | 264 | 264 | 261 | 261 | 0% | 18,200 | - | -0.19% | - | - |
| 03/09 | 262 | 264 | 260 | 261 | -0.19% | 61,200 | - | -0.19% | - | - |
| 03/08 | 263 | 264 | 261 | 261 | -0.57% | 20,600 | - | 0% | - | - |
| 03/07 | 258 | 263 | 258 | 263 | +1.74% | 28,000 | - | +0.57% | - | - |
| 03/06 | 258 | 260 | 258 | 258 | +0.19% | 13,200 | - | -1.15% | - | - |
| 03/05 | 262 | 262 | 258 | 258 | -1.53% | 15,800 | - | -0.96% | - | - |
| 03/02 | 262 | 262 | 260 | 262 | +0.97% | 10,600 | - | +0.58% | - | - |
| 03/01 | 260 | 263 | 258 | 259 | -0.77% | 20,400 | - | -0.38% | - | - |
| 02/29 | 263 | 266 | 261 | 261 | -1.32% | 44,800 | - | +0.38% | - | - |
| 02/28 | 263 | 267 | 262 | 265 | +0.38% | 42,400 | - | +1.73% | - | - |
| 02/27 | 263 | 265 | 261 | 264 | +0.57% | 52,600 | - | +1.35% | - | - |
| 02/24 | 264 | 264 | 262 | 262 | -0.57% | 23,200 | - | +0.77% | - | - |
| 02/23 | 263 | 265 | 262 | 264 | 0% | 85,000 | - | +1.35% | - | - |
| 02/22 | 263 | 265 | 263 | 264 | +0.19% | 54,400 | - | +1.35% | - | - |
| 02/21 | 263 | 265 | 263 | 263 | -0.19% | 19,800 | - | +1.15% | - | - |
| 02/20 | 265 | 267 | 263 | 264 | +0.19% | 67,200 | - | +1.35% | - | - |
| 02/17 | 263 | 263 | 261 | 263 | -0.75% | 29,400 | - | +1.54% | - | - |
| 02/16 | 268 | 270 | 262 | 265 | -0.19% | 64,200 | - | +2.32% | - | - |
| 02/15 | 263 | 267 | 262 | 266 | +1.14% | 31,200 | - | +2.51% | - | - |
| 02/14 | 261 | 264 | 261 | 263 | +0.77% | 12,600 | - | +1.35% | - | - |
| 02/13 | 258 | 264 | 256 | 261 | +2.56% | 25,400 | - | +0.58% | - | - |
| 02/10 | 263 | 263 | 254 | 254 | -3.05% | 15,800 | - | -1.93% | - | - |
| 02/09 | 264 | 264 | 262 | 262 | -0.57% | 13,400 | - | +0.77% | - | - |
| 02/08 | 256 | 264 | 256 | 264 | +2.93% | 35,400 | - | +1.35% | - | - |
| 02/07 | 256 | 258 | 255 | 256 | 0% | 12,200 | - | -1.54% | - | - |
| 02/06 | 256 | 257 | 254 | 256 | +0.2% | 16,200 | - | -1.54% | - | - |
| 02/03 | 257 | 257 | 255 | 256 | -0.58% | 11,200 | - | -1.73% | - | - |
| 02/02 | 255 | 260 | 255 | 257 | +1.18% | 20,400 | - | -1.53% | - | - |
| 02/01 | 255 | 258 | 253 | 254 | +0.79% | 25,000 | - | -2.68% | - | - |
| 01/31 | 253 | 254 | 251 | 252 | -0.79% | 44,000 | - | -3.82% | - | - |
| 01/30 | 256 | 256 | 254 | 254 | -0.78% | 34,600 | - | -3.42% | - | - |
| 01/27 | 257 | 257 | 256 | 256 | -0.97% | 14,200 | - | -3.03% | - | - |
| 01/26 | 260 | 261 | 257 | 259 | -0.58% | 13,400 | - | -2.08% | - | - |
| 01/25 | 258 | 262 | 253 | 260 | +0.78% | 33,600 | - | -1.52% | - | - |
| 01/24 | 263 | 263 | 258 | 258 | -1.9% | 15,400 | - | -2.27% | - | - |
| 01/23 | 266 | 266 | 262 | 263 | -0.75% | 30,800 | - | -0.38% | - | - |
| 01/20 | 261 | 275 | 259 | 265 | +1.73% | 97,400 | - | +0.38% | - | - |
| 01/19 | 261 | 262 | 259 | 261 | 0% | 48,400 | - | -1.33% | - | - |
| 01/18 | 263 | 263 | 261 | 261 | -1.33% | 28,800 | - | -1.33% | - | - |
| 01/17 | 255 | 264 | 254 | 264 | +3.53% | 50,800 | - | 0% | - | - |
| 01/16 | 256 | 257 | 255 | 255 | -1.35% | 16,200 | - | -3.41% | - | - |
| 01/13 | 259 | 260 | 258 | 259 | -0.19% | 18,600 | - | -2.08% | - | - |
| 01/12 | 265 | 265 | 259 | 259 | -2.26% | 20,800 | - | -1.89% | - | - |
| 01/11 | 269 | 270 | 265 | 265 | -0.93% | 23,800 | - | +0.38% | - | - |
| 01/10 | 266 | 269 | 266 | 268 | +1.52% | 9,000 | - | +1.33% | - | - |
| 01/06 | 268 | 268 | 263 | 264 | -0.38% | 15,600 | - | -0.19% | - | - |
| 01/05 | 266 | 267 | 265 | 265 | -1.12% | 8,200 | - | +0.19% | - | - |
| 01/04 | 269 | 269 | 267 | 268 | +1.9% | 9,400 | - | +1.33% | - | - |
| 2011 |
| 12/30 | 262 | 263 | 261 | 263 | +1.74% | 4,400 | - | -0.19% | - | - |
| 12/29 | 264 | 264 | 258 | 258 | -2.09% | 7,800 | - | -2.27% | - | - |
| 12/28 | 269 | 270 | 264 | 264 | -3.66% | 14,600 | - | -0.19% | - | - |
| 12/27 | 275 | 276 | 274 | 274 | 0% | 22,200 | - | +3.21% | - | - |
| 12/26 | 273 | 276 | 273 | 274 | +0.37% | 21,400 | - | +3.6% | - | - |
| 12/22 | 270 | 273 | 269 | 273 | +1.11% | 23,600 | - | +3.22% | - | - |
| 12/21 | 268 | 273 | 268 | 270 | +0.37% | 22,400 | - | +2.08% | - | - |
| 12/20 | 265 | 269 | 265 | 269 | +1.32% | 39,000 | - | +1.7% | - | - |
| 12/19 | 263 | 265 | 263 | 265 | +0.95% | 23,800 | - | +0.38% | - | - |
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。
