建設技術研究所（9621）の株価チャート
2012/05/11～2012/10/01
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 |
| 10/01 | 242 | 242 | 238 | 239 | -2.85% | 7,400 | - | -0.21% | - | - |
| 09/28 | 247 | 248 | 245 | 246 | +0.2% | 5,800 | - | +2.72% | - | - |
| 09/27 | 248 | 248 | 244 | 245 | -1.61% | 13,600 | - | +2.51% | - | - |
| 09/26 | 238 | 249 | 236 | 249 | +2.89% | 15,400 | - | +4.18% | - | - |
| 09/25 | 245 | 245 | 242 | 242 | -1.43% | 7,400 | - | +1.26% | - | - |
| 09/24 | 249 | 249 | 244 | 246 | -1.6% | 6,000 | - | +2.72% | - | - |
| 09/21 | 249 | 250 | 248 | 250 | 0% | 23,600 | - | +4.39% | - | - |
| 09/20 | 249 | 250 | 246 | 250 | +1.42% | 41,600 | - | +4.39% | - | - |
| 09/19 | 246 | 247 | 243 | 246 | +0.41% | 13,800 | - | +3.36% | - | - |
| 09/18 | 243 | 246 | 240 | 245 | +1.66% | 11,600 | - | +2.94% | - | - |
| 09/14 | 240 | 243 | 238 | 241 | +1.69% | 29,200 | - | +1.69% | - | - |
| 09/13 | 236 | 237 | 234 | 237 | +0.64% | 2,400 | - | 0% | - | - |
| 09/12 | 232 | 236 | 232 | 236 | +1.95% | 6,600 | - | -0.63% | - | - |
| 09/11 | 226 | 231 | 226 | 231 | +0.87% | 7,000 | - | -2.53% | - | - |
| 09/10 | 227 | 229 | 227 | 229 | +1.33% | 2,200 | - | -3.38% | - | - |
| 09/07 | 226 | 234 | 223 | 226 | +0.22% | 23,400 | - | -4.64% | - | - |
| 09/06 | 230 | 230 | 225 | 226 | -1.74% | 6,000 | - | -4.85% | - | - |
| 09/05 | 230 | 230 | 225 | 230 | +0.22% | 7,000 | - | -2.75% | - | - |
| 09/04 | 231 | 234 | 229 | 229 | -1.72% | 11,400 | - | -2.97% | - | - |
| 09/03 | 238 | 238 | 233 | 233 | -0.85% | 5,400 | - | -1.27% | - | - |
| 08/31 | 237 | 237 | 235 | 235 | -0.84% | 1,400 | - | -0.42% | - | - |
| 08/30 | 236 | 239 | 236 | 237 | -1.04% | 2,600 | - | +0.85% | - | - |
| 08/29 | 240 | 240 | 238 | 240 | +0.42% | 2,800 | - | +1.91% | - | - |
| 08/28 | 241 | 243 | 238 | 239 | -2.45% | 7,600 | - | +1.49% | - | - |
| 08/27 | 247 | 247 | 245 | 245 | +0.82% | 800 | - | +4.49% | - | - |
| 08/24 | 248 | 248 | 243 | 243 | -2.02% | 7,800 | - | +4.08% | - | - |
| 08/23 | 246 | 248 | 243 | 248 | +1.02% | 23,400 | - | +6.22% | - | - |
| 08/22 | 244 | 246 | 235 | 245 | -0.61% | 18,600 | - | +5.15% | - | - |
| 08/21 | 245 | 250 | 244 | 247 | +0.2% | 14,200 | - | +6.25% | - | - |
| 08/20 | 250 | 250 | 243 | 246 | -1.4% | 28,000 | - | +6.03% | - | - |
| 08/17 | 248 | 250 | 243 | 250 | +0.2% | 22,200 | - | +8.01% | - | - |
| 08/16 | 239 | 249 | 238 | 249 | +6.87% | 28,000 | - | +7.79% | - | - |
| 08/15 | 233 | 234 | 230 | 233 | -0.43% | 10,200 | - | +1.3% | - | - |
| 08/14 | 232 | 234 | 226 | 234 | +1.74% | 8,200 | - | +1.74% | - | - |
| 08/13 | 231 | 233 | 230 | 230 | -0.22% | 8,600 | - | 0% | - | - |
| 08/10 | 233 | 238 | 231 | 231 | -1.07% | 7,400 | - | +0.22% | - | - |
| 08/09 | 234 | 234 | 229 | 233 | -0.21% | 2,000 | - | +1.3% | - | - |
| 08/08 | 232 | 234 | 229 | 234 | +0.65% | 6,400 | - | +1.08% | - | - |
| 08/07 | 227 | 234 | 227 | 232 | +3.11% | 6,200 | - | +0.43% | - | - |
| 08/06 | 225 | 229 | 225 | 225 | 0% | 3,800 | - | -2.6% | - | - |
| 08/03 | 224 | 227 | 224 | 225 | +0.67% | 6,000 | - | -2.6% | - | - |
| 08/02 | 227 | 228 | 224 | 224 | +0.45% | 5,200 | - | -3.66% | - | - |
| 08/01 | 227 | 227 | 223 | 223 | -0.89% | 6,600 | - | -4.09% | - | - |
| 07/31 | 225 | 227 | 223 | 225 | 0% | 8,000 | - | -3.23% | - | - |
| 07/30 | 228 | 232 | 223 | 225 | -2.6% | 16,600 | - | -3.65% | - | - |
| 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% | - | - |
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。
