建設技術研究所（9621）の株価チャート
2021/08/24～2022/01/19
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 | |||||||||
| 2022 | ||||||||||
| 01/19 | 1,204 | 1,214 | 1,168 | 1,176 | -3.49% | 72,400 | 332億8801万 | -3.09% | 5.56 | 0.69 |
| 01/18 | 1,236 | 1,245 | 1,218 | 1,218 | -1.14% | 47,800 | 344億9153万 | +0.33% | 5.76 | 0.71 |
| 01/17 | 1,230 | 1,252 | 1,230 | 1,232 | -0.16% | 26,600 | 348億8798万 | +1.48% | 5.82 | 0.72 |
| 01/14 | 1,233 | 1,241 | 1,224 | 1,234 | 0% | 42,600 | 349億4462万 | +1.73% | 5.83 | 0.72 |
| 01/13 | 1,238 | 1,247 | 1,230 | 1,234 | -0.88% | 32,200 | 349億4462万 | +1.73% | 5.83 | 0.72 |
| 01/12 | 1,205 | 1,248 | 1,205 | 1,245 | +2.3% | 38,400 | 352億5612万 | +2.72% | 5.88 | 0.73 |
| 01/11 | 1,238 | 1,243 | 1,206 | 1,217 | -0.9% | 55,000 | 344億6321万 | +0.58% | 5.75 | 0.71 |
| 01/07 | 1,244 | 1,251 | 1,221 | 1,228 | -0.57% | 44,000 | 347億7471万 | +1.66% | 5.8 | 0.72 |
| 01/06 | 1,238 | 1,265 | 1,225 | 1,235 | -0.64% | 65,400 | 349億7294万 | +2.32% | 5.84 | 0.72 |
| 01/05 | 1,250 | 1,252 | 1,235 | 1,243 | -0.36% | 41,000 | 351億9948万 | +3.15% | 5.87 | 0.73 |
| 01/04 | 1,265 | 1,266 | 1,240 | 1,248 | -0.12% | 63,800 | 353億2691万 | +3.61% | 5.9 | 0.73 |
| 2021 | ||||||||||
| 12/30 | 1,250 | 1,263 | 1,232 | 1,249 | -0.08% | 44,600 | 353億6939万 | +3.74% | 7.76 | 0.9 |
| 12/29 | 1,227 | 1,255 | 1,227 | 1,250 | -0.52% | 70,800 | 353億9771万 | +3.73% | 7.76 | 0.9 |
| 12/28 | 1,207 | 1,259 | 1,207 | 1,257 | +5.15% | 100,000 | 355億8178万 | +4.19% | 7.8 | 0.9 |
| 12/27 | 1,206 | 1,210 | 1,186 | 1,195 | -0.33% | 72,600 | 338億4021万 | -1.16% | 7.42 | 0.86 |
| 12/24 | 1,218 | 1,218 | 1,176 | 1,199 | -1.15% | 98,000 | 339億5348万 | -1.15% | 7.44 | 0.86 |
| 12/23 | 1,203 | 1,218 | 1,183 | 1,213 | +4.89% | 194,200 | 343億4994万 | -0.41% | 7.53 | 0.87 |
| 12/22 | 1,170 | 1,170 | 1,147 | 1,157 | -1.03% | 39,400 | 327億4996万 | -5.36% | 7.18 | 0.83 |
| 12/21 | 1,164 | 1,181 | 1,148 | 1,169 | +2.59% | 68,400 | 330億8978万 | -4.92% | 7.26 | 0.84 |
| 12/20 | 1,185 | 1,189 | 1,137 | 1,139 | -4.21% | 92,000 | 322億5439万 | -7.85% | 7.07 | 0.82 |
| 12/17 | 1,198 | 1,208 | 1,182 | 1,189 | -0.83% | 92,600 | 336億7030万 | -4.5% | 7.38 | 0.85 |
| 12/16 | 1,204 | 1,208 | 1,192 | 1,199 | -0.17% | 37,400 | 339億5348万 | -4.16% | 7.44 | 0.86 |
| 12/15 | 1,181 | 1,204 | 1,181 | 1,201 | +0.42% | 19,400 | 340億1012万 | -4.46% | 7.46 | 0.86 |
| 12/14 | 1,215 | 1,215 | 1,190 | 1,196 | -0.79% | 42,400 | 338億6853万 | -5.38% | 7.43 | 0.86 |
| 12/13 | 1,202 | 1,212 | 1,195 | 1,206 | +0.54% | 50,600 | 341億3755万 | -5.23% | 7.49 | 0.87 |
| 12/10 | 1,221 | 1,221 | 1,191 | 1,199 | -1.36% | 52,200 | 339億5348万 | -6.25% | 7.44 | 0.86 |
| 12/09 | 1,211 | 1,224 | 1,200 | 1,216 | +0.41% | 41,600 | 344億2073万 | -5.48% | 7.55 | 0.87 |
| 12/08 | 1,246 | 1,246 | 1,204 | 1,211 | -1.9% | 54,200 | 342億7914万 | -6.24% | 7.52 | 0.87 |
| 12/07 | 1,212 | 1,237 | 1,207 | 1,234 | +3.01% | 41,800 | 349億4462万 | -5% | 7.66 | 0.89 |
| 12/06 | 1,212 | 1,214 | 1,198 | 1,198 | +0.08% | 40,800 | 339億2517万 | -8.13% | 7.44 | 0.86 |
| 12/03 | 1,211 | 1,211 | 1,192 | 1,197 | +0.88% | 43,000 | 338億9685万 | -8.56% | 7.43 | 0.86 |
| 12/02 | 1,184 | 1,203 | 1,184 | 1,187 | -0.04% | 42,400 | 335億9951万 | -9.77% | 7.37 | 0.85 |
| 12/01 | 1,186 | 1,198 | 1,169 | 1,187 | +0.42% | 55,200 | 336億1367万 | -10.14% | 7.37 | 0.85 |
| 11/30 | 1,235 | 1,274 | 1,177 | 1,182 | -3.43% | 80,200 | 334億7207万 | -10.99% | 7.34 | 0.85 |
| 11/29 | 1,226 | 1,248 | 1,213 | 1,224 | -1.88% | 80,000 | 346億6144万 | -8.31% | 7.6 | 0.88 |
| 11/26 | 1,269 | 1,269 | 1,241 | 1,248 | -2.54% | 58,200 | 353億2691万 | -6.97% | 7.75 | 0.9 |
| 11/25 | 1,287 | 1,300 | 1,276 | 1,280 | +0.55% | 43,800 | 362億4726万 | -4.9% | 7.95 | 0.92 |
| 11/24 | 1,320 | 1,320 | 1,273 | 1,273 | -3.38% | 52,200 | 360億4903万 | -5.7% | 7.9 | 0.91 |
| 11/22 | 1,312 | 1,327 | 1,305 | 1,318 | +0.5% | 25,600 | 373億919万 | -2.62% | 8.18 | 0.95 |
| 11/19 | 1,313 | 1,315 | 1,291 | 1,311 | -0.76% | 38,600 | 371億2512万 | -3.18% | 8.14 | 0.94 |
| 11/18 | 1,315 | 1,328 | 1,305 | 1,321 | +1.5% | 37,000 | 374億830万 | -2.37% | 8.2 | 0.95 |
| 11/17 | 1,331 | 1,332 | 1,301 | 1,302 | -2.69% | 43,600 | 368億5610万 | -3.81% | 8.08 | 0.93 |
| 11/16 | 1,341 | 1,355 | 1,334 | 1,338 | -0.22% | 41,600 | 378億7555万 | -1.07% | 8.3 | 0.96 |
| 11/15 | 1,378 | 1,379 | 1,335 | 1,341 | -2.01% | 24,600 | 379億6050万 | -0.7% | 8.32 | 0.96 |
| 11/12 | 1,326 | 1,369 | 1,326 | 1,368 | +2.7% | 22,000 | 387億3925万 | +1.48% | 8.49 | 0.98 |
| 11/11 | 1,365 | 1,369 | 1,325 | 1,332 | -2.27% | 47,600 | 377億1980万 | -0.89% | 8.27 | 0.96 |
| 11/10 | 1,363 | 1,382 | 1,359 | 1,363 | -0.47% | 29,800 | 385億9766万 | +1.56% | 8.46 | 0.98 |
| 11/09 | 1,383 | 1,391 | 1,363 | 1,370 | -1.33% | 28,400 | 387億8173万 | +2.28% | 8.5 | 0.98 |
| 11/08 | 1,398 | 1,400 | 1,381 | 1,388 | +0.33% | 26,600 | 393億562万 | +3.89% | 8.62 | 1 |
| 11/05 | 1,371 | 1,390 | 1,363 | 1,384 | -0.32% | 61,800 | 391億7819万 | +3.94% | 8.59 | 0.99 |
| 11/04 | 1,345 | 1,388 | 1,333 | 1,388 | +3.5% | 135,800 | 393億562万 | +4.52% | 8.62 | 1 |
| 11/02 | 1,385 | 1,385 | 1,306 | 1,341 | -3.91% | 96,200 | 379億7466万 | +1.21% | 8.33 | 0.96 |
| 11/01 | 1,375 | 1,431 | 1,375 | 1,396 | +2.2% | 75,200 | 395億1800万 | +5.32% | 8.66 | 1 |
| 10/29 | 1,361 | 1,369 | 1,346 | 1,366 | +3.02% | 54,000 | 386億6846万 | +3.29% | 8.48 | 0.98 |
| 10/28 | 1,326 | 1,345 | 1,322 | 1,326 | -0.71% | 55,600 | 375億3573万 | +0.34% | 8.23 | 0.95 |
| 10/27 | 1,354 | 1,354 | 1,325 | 1,335 | -1.4% | 38,400 | 378億475万 | +1.14% | 8.29 | 0.96 |
| 10/26 | 1,359 | 1,368 | 1,351 | 1,354 | -0.15% | 20,400 | 383億4280万 | +2.65% | 8.41 | 0.97 |
| 10/25 | 1,365 | 1,365 | 1,350 | 1,356 | +0.26% | 24,200 | 383億9944万 | +2.81% | 8.42 | 0.97 |
| 10/22 | 1,378 | 1,378 | 1,346 | 1,353 | -1.81% | 68,200 | 383億32万 | +2.54% | 8.4 | 0.97 |
| 10/21 | 1,364 | 1,384 | 1,355 | 1,378 | +1.03% | 32,200 | 390億828万 | +4.44% | 8.55 | 0.99 |
| 10/20 | 1,400 | 1,400 | 1,363 | 1,364 | -2.61% | 62,200 | 386億1182万 | +3.45% | 8.47 | 0.98 |
| 10/19 | 1,342 | 1,400 | 1,341 | 1,400 | +4.17% | 73,000 | 396億4544万 | +6.3% | 8.69 | 1.01 |
| 10/18 | 1,327 | 1,344 | 1,320 | 1,344 | +1.17% | 35,400 | 380億5962万 | +2.28% | 8.34 | 0.96 |
| 10/15 | 1,315 | 1,335 | 1,309 | 1,329 | +1.92% | 28,600 | 376億2069万 | +1.26% | 8.25 | 0.95 |
| 10/14 | 1,300 | 1,308 | 1,288 | 1,304 | +0.31% | 23,200 | 369億1273万 | -0.57% | 8.09 | 0.94 |
| 10/13 | 1,284 | 1,305 | 1,270 | 1,300 | +1.33% | 48,200 | 367億9946万 | -0.8% | 8.07 | 0.93 |
| 10/12 | 1,289 | 1,302 | 1,283 | 1,283 | -1.16% | 36,000 | 363億1805万 | -1.95% | 7.96 | 0.92 |
| 10/11 | 1,293 | 1,302 | 1,286 | 1,298 | +0.39% | 27,000 | 367億4282万 | -0.8% | 8.06 | 0.93 |
| 10/08 | 1,281 | 1,298 | 1,271 | 1,293 | +2.46% | 38,000 | 366億123万 | -0.96% | 8.03 | 0.93 |
| 10/07 | 1,285 | 1,292 | 1,262 | 1,262 | -1.83% | 41,400 | 357億2337万 | -3.11% | 7.83 | 0.91 |
| 10/06 | 1,287 | 1,315 | 1,282 | 1,285 | +0.78% | 49,400 | 363億8885万 | -1.23% | 7.98 | 0.92 |
| 10/05 | 1,271 | 1,293 | 1,257 | 1,275 | -1.35% | 46,800 | 361億566万 | -1.85% | 7.92 | 0.92 |
| 10/04 | 1,282 | 1,294 | 1,265 | 1,293 | +0.82% | 36,400 | 366億123万 | -0.27% | 8.03 | 0.93 |
| 10/01 | 1,311 | 1,311 | 1,277 | 1,282 | -2.32% | 56,800 | 363億389万 | -0.85% | 7.96 | 0.92 |
| 09/30 | 1,310 | 1,330 | 1,307 | 1,313 | -0.08% | 38,600 | 371億6760万 | +1.82% | 8.15 | 0.94 |
| 09/29 | 1,314 | 1,325 | 1,298 | 1,314 | -1.28% | 86,000 | 371億9591万 | +2.22% | 8.16 | 0.94 |
| 09/28 | 1,321 | 1,331 | 1,287 | 1,331 | +0.42% | 79,800 | 376億7732万 | +3.95% | 8.26 | 0.96 |
| 09/27 | 1,323 | 1,336 | 1,320 | 1,325 | -0.23% | 72,600 | 375億2157万 | +4% | 8.23 | 0.95 |
| 09/24 | 1,309 | 1,331 | 1,309 | 1,328 | +1.49% | 87,400 | 376億653万 | +4.57% | 8.25 | 0.95 |
| 09/22 | 1,314 | 1,327 | 1,298 | 1,309 | -0.49% | 60,600 | 370億5432万 | +3.52% | 8.12 | 0.94 |
| 09/21 | 1,327 | 1,330 | 1,277 | 1,315 | -2.41% | 44,000 | 372億3839万 | +4.37% | 8.16 | 0.94 |
| 09/17 | 1,352 | 1,356 | 1,338 | 1,348 | -0.66% | 51,200 | 381億5873万 | +7.29% | 8.37 | 0.97 |
| 09/16 | 1,340 | 1,357 | 1,336 | 1,357 | +0.48% | 67,400 | 384億1360万 | +8.69% | 8.42 | 0.97 |
| 09/15 | 1,335 | 1,350 | 1,332 | 1,350 | -0.74% | 27,800 | 382億2953万 | +8.96% | 8.38 | 0.97 |
| 09/14 | 1,345 | 1,360 | 1,327 | 1,360 | +1.04% | 69,600 | 385億1271万 | +10.57% | 8.44 | 0.98 |
| 09/13 | 1,301 | 1,347 | 1,301 | 1,346 | +2.44% | 52,000 | 381億1625万 | +10.15% | 8.36 | 0.97 |
| 09/10 | 1,286 | 1,314 | 1,279 | 1,314 | +2.02% | 75,600 | 372億1007万 | +8.15% | 8.16 | 0.94 |
| 09/09 | 1,301 | 1,314 | 1,283 | 1,288 | -1.45% | 55,000 | 364億7380万 | +6.62% | 8 | 0.92 |
| 09/08 | 1,290 | 1,320 | 1,273 | 1,307 | +2.23% | 78,000 | 370億1185万 | +8.65% | 8.12 | 0.94 |
| 09/07 | 1,279 | 1,289 | 1,273 | 1,279 | +1.67% | 52,400 | 362億478万 | +6.81% | 7.94 | 0.92 |
| 09/06 | 1,277 | 1,280 | 1,244 | 1,258 | -0.63% | 47,600 | 356億1010万 | +5.41% | 7.81 | 0.9 |
| 09/03 | 1,242 | 1,269 | 1,236 | 1,266 | +2.68% | 37,400 | 358億3664万 | +6.34% | 7.86 | 0.91 |
| 09/02 | 1,225 | 1,241 | 1,215 | 1,233 | +0.98% | 23,600 | 349億214万 | +3.83% | 7.65 | 0.88 |
| 09/01 | 1,230 | 1,230 | 1,215 | 1,221 | -1.01% | 24,200 | 345億6232万 | +3.17% | 7.58 | 0.88 |
| 08/31 | 1,223 | 1,244 | 1,221 | 1,233 | +0.04% | 44,200 | 349億1630万 | +4.4% | 7.66 | 0.89 |
| 08/30 | 1,201 | 1,233 | 1,201 | 1,233 | +2.71% | 20,200 | 349億214万 | +4.63% | 7.65 | 0.88 |
| 08/27 | 1,206 | 1,209 | 1,191 | 1,200 | -1.07% | 26,200 | 339億8180万 | +2.3% | 7.45 | 0.86 |
| 08/26 | 1,200 | 1,215 | 1,194 | 1,213 | +2.28% | 26,600 | 343億4994万 | +3.68% | 7.53 | 0.87 |
| 08/25 | 1,200 | 1,212 | 1,183 | 1,186 | -1.5% | 23,200 | 335億8535万 | +1.72% | 7.36 | 0.85 |
| 08/24 | 1,206 | 1,211 | 1,196 | 1,204 | 0% | 29,400 | 340億9507万 | +3.53% | 7.48 | 0.86 |
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。
