建設技術研究所（9621）の株価チャート
2012/03/05～2012/07/27
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 |
| 07/27 | 232 | 232 | 226 | 231 | +0.22% | 4,000 | - | -1.07% | - | - |
| 07/26 | 224 | 230 | 223 | 230 | +2.91% | 12,600 | - | -1.29% | - | - |
| 07/25 | 226 | 228 | 224 | 224 | -1.97% | 15,000 | - | -4.49% | - | - |
| 07/24 | 228 | 230 | 226 | 228 | 0% | 16,400 | - | -2.56% | - | - |
| 07/23 | 231 | 231 | 228 | 228 | -2.36% | 24,600 | - | -2.98% | - | - |
| 07/20 | 242 | 242 | 231 | 234 | -2.1% | 81,400 | - | -1.06% | - | - |
| 07/19 | 236 | 239 | 235 | 239 | +2.58% | 13,000 | - | +1.06% | - | - |
| 07/18 | 237 | 237 | 233 | 233 | -0.64% | 18,800 | - | -1.48% | - | - |
| 07/17 | 234 | 238 | 232 | 234 | +0.65% | 8,600 | - | -1.27% | - | - |
| 07/13 | 231 | 240 | 231 | 233 | 0% | 10,000 | - | -2.31% | - | - |
| 07/12 | 236 | 237 | 233 | 233 | 0% | 9,000 | - | -2.31% | - | - |
| 07/11 | 235 | 236 | 233 | 233 | -1.06% | 10,800 | - | -2.31% | - | - |
| 07/10 | 236 | 237 | 235 | 235 | +1.08% | 8,200 | - | -1.26% | - | - |
| 07/09 | 238 | 238 | 231 | 233 | -1.9% | 9,600 | - | -2.31% | - | - |
| 07/06 | 238 | 239 | 237 | 237 | -0.21% | 12,600 | - | 0% | - | - |
| 07/05 | 238 | 240 | 238 | 238 | +0.64% | 8,400 | - | +0.21% | - | - |
| 07/04 | 237 | 238 | 236 | 236 | -0.21% | 11,600 | - | -0.42% | - | - |
| 07/03 | 235 | 237 | 235 | 237 | +1.07% | 11,800 | - | -0.21% | - | - |
| 07/02 | 235 | 236 | 234 | 234 | -0.43% | 15,200 | - | -1.27% | - | - |
| 06/29 | 233 | 235 | 231 | 235 | +0.43% | 25,400 | - | -1.26% | - | - |
| 06/28 | 237 | 238 | 231 | 234 | -1.06% | 24,000 | - | -1.68% | - | - |
| 06/27 | 230 | 237 | 230 | 237 | +3.28% | 10,400 | - | -0.63% | - | - |
| 06/26 | 231 | 233 | 227 | 229 | -0.87% | 18,200 | - | -4.18% | - | - |
| 06/25 | 236 | 237 | 231 | 231 | -2.12% | 18,800 | - | -3.75% | - | - |
| 06/22 | 238 | 238 | 234 | 236 | -1.46% | 30,800 | - | -1.67% | - | - |
| 06/21 | 241 | 242 | 237 | 240 | -0.42% | 34,400 | - | -0.62% | - | - |
| 06/20 | 242 | 242 | 240 | 241 | +0.84% | 33,000 | - | -0.21% | - | - |
| 06/19 | 238 | 242 | 238 | 239 | -0.63% | 22,400 | - | -1.04% | - | - |
| 06/18 | 249 | 249 | 240 | 240 | -3.42% | 25,600 | - | -0.83% | - | - |
| 06/15 | 246 | 250 | 245 | 249 | +1.22% | 8,200 | - | +2.69% | - | - |
| 06/14 | 245 | 247 | 244 | 246 | 0% | 8,400 | - | +1.45% | - | - |
| 06/13 | 251 | 251 | 246 | 246 | -3.35% | 7,400 | - | +1.45% | - | - |
| 06/12 | 244 | 254 | 244 | 254 | +4.1% | 13,200 | - | +4.53% | - | - |
| 06/11 | 243 | 251 | 239 | 244 | +3.83% | 63,000 | - | +0.41% | - | - |
| 06/08 | 233 | 236 | 232 | 235 | -0.63% | 48,400 | - | -3.29% | - | - |
| 06/07 | 229 | 237 | 227 | 237 | +3.28% | 17,600 | - | -3.07% | - | - |
| 06/06 | 226 | 233 | 226 | 229 | +1.1% | 30,800 | - | -6.53% | - | - |
| 06/05 | 225 | 227 | 224 | 227 | +0.89% | 17,800 | - | -7.93% | - | - |
| 06/04 | 227 | 228 | 224 | 225 | -2.18% | 14,000 | - | -9.48% | - | - |
| 06/01 | 234 | 235 | 226 | 230 | -1.92% | 22,200 | - | -7.83% | - | - |
| 05/31 | 240 | 240 | 233 | 234 | -3.9% | 21,200 | - | -6.4% | - | - |
| 05/30 | 243 | 244 | 240 | 244 | +0.41% | 7,400 | - | -3.37% | - | - |
| 05/29 | 240 | 243 | 238 | 243 | +0.83% | 14,800 | - | -4.15% | - | - |
| 05/28 | 241 | 242 | 241 | 241 | -0.41% | 10,000 | - | -5.31% | - | - |
| 05/25 | 245 | 245 | 241 | 242 | -1.23% | 6,200 | - | -5.29% | - | - |
| 05/24 | 248 | 249 | 243 | 245 | -1.21% | 19,800 | - | -4.12% | - | - |
| 05/23 | 254 | 254 | 237 | 248 | -3.13% | 42,600 | - | -3.32% | - | - |
| 05/22 | 247 | 256 | 247 | 256 | +2.82% | 14,400 | - | -0.2% | - | - |
| 05/21 | 243 | 249 | 243 | 249 | +1.02% | 11,400 | - | -2.93% | - | - |
| 05/18 | 250 | 250 | 239 | 246 | -0.4% | 43,400 | - | -4.28% | - | - |
| 05/17 | 249 | 253 | 247 | 247 | -0.2% | 17,400 | - | -3.89% | - | - |
| 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% | - | - |
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。
