建設技術研究所（9621）の株価チャート
2021/12/06～2022/05/06
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 | ||||||||||
| 05/06 | 1,175 | 1,198 | 1,163 | 1,191 | +2.89% | 71,400 | 337億2694万 | +5.59% | 5.63 | 0.7 |
| 05/02 | 1,132 | 1,174 | 1,085 | 1,158 | +1.36% | 52,200 | 327億7828万 | +2.8% | 5.47 | 0.68 |
| 04/28 | 1,100 | 1,145 | 1,100 | 1,142 | +5.3% | 44,400 | 323億3935万 | +1.42% | 5.4 | 0.67 |
| 04/27 | 1,133 | 1,145 | 1,085 | 1,085 | -6.14% | 188,000 | 307億1105万 | -3.69% | 5.13 | 0.63 |
| 04/26 | 1,140 | 1,166 | 1,140 | 1,156 | +1.27% | 35,600 | 327億2164万 | +2.35% | 5.46 | 0.68 |
| 04/25 | 1,136 | 1,151 | 1,127 | 1,141 | -1.21% | 44,600 | 323億1103万 | +1.06% | 5.39 | 0.67 |
| 04/22 | 1,141 | 1,167 | 1,127 | 1,155 | +0.48% | 71,400 | 327億748万 | +2.21% | 5.46 | 0.67 |
| 04/21 | 1,121 | 1,155 | 1,121 | 1,150 | +3.47% | 65,200 | 325億5173万 | +1.73% | 5.43 | 0.67 |
| 04/20 | 1,131 | 1,139 | 1,105 | 1,111 | -1.38% | 56,600 | 314億6148万 | -1.59% | 5.25 | 0.65 |
| 04/19 | 1,103 | 1,138 | 1,103 | 1,127 | +2.92% | 49,800 | 319億42万 | -0.31% | 5.32 | 0.66 |
| 04/18 | 1,094 | 1,101 | 1,083 | 1,095 | -0.91% | 53,600 | 309億9423万 | -3.06% | 5.17 | 0.64 |
| 04/15 | 1,100 | 1,106 | 1,086 | 1,105 | +0.55% | 40,600 | 312億7742万 | -2.26% | 5.22 | 0.65 |
| 04/14 | 1,082 | 1,100 | 1,082 | 1,099 | +0.97% | 46,000 | 311億751万 | -2.79% | 5.19 | 0.64 |
| 04/13 | 1,070 | 1,094 | 1,065 | 1,088 | +1.68% | 71,200 | 308億1017万 | -3.63% | 5.14 | 0.64 |
| 04/12 | 1,083 | 1,083 | 1,068 | 1,070 | -2.33% | 56,600 | 303億44万 | -5.14% | 5.06 | 0.63 |
| 04/11 | 1,096 | 1,098 | 1,074 | 1,096 | 0% | 42,200 | 310億2255万 | -2.97% | 5.18 | 0.64 |
| 04/08 | 1,115 | 1,115 | 1,085 | 1,096 | -0.95% | 52,200 | 310億2255万 | -3.05% | 5.18 | 0.64 |
| 04/07 | 1,117 | 1,118 | 1,100 | 1,106 | -2.04% | 48,800 | 313億1989万 | -2.21% | 5.23 | 0.65 |
| 04/06 | 1,166 | 1,166 | 1,129 | 1,129 | -3.42% | 36,200 | 319億7121万 | -0.27% | 5.34 | 0.66 |
| 04/05 | 1,162 | 1,170 | 1,158 | 1,169 | +0.65% | 33,600 | 331億394万 | +3.27% | 5.52 | 0.68 |
| 04/04 | 1,145 | 1,178 | 1,145 | 1,162 | -0.09% | 42,600 | 328億9155万 | +2.79% | 5.49 | 0.68 |
| 04/01 | 1,129 | 1,165 | 1,129 | 1,163 | +2.11% | 38,200 | 329億1987万 | +2.97% | 5.49 | 0.68 |
| 03/31 | 1,128 | 1,155 | 1,128 | 1,139 | -0.48% | 44,400 | 322億4023万 | +1.02% | 5.38 | 0.67 |
| 03/30 | 1,148 | 1,148 | 1,124 | 1,144 | +0.57% | 47,600 | 323億9598万 | +1.6% | 5.41 | 0.67 |
| 03/29 | 1,135 | 1,138 | 1,122 | 1,138 | -0.44% | 80,000 | 322億1192万 | +0.93% | 5.38 | 0.66 |
| 03/28 | 1,155 | 1,158 | 1,130 | 1,143 | +0.04% | 111,000 | 323億5351万 | +1.29% | 5.4 | 0.67 |
| 03/25 | 1,160 | 1,163 | 1,134 | 1,142 | -0.78% | 46,000 | 323億3935万 | +1.24% | 5.4 | 0.67 |
| 03/24 | 1,146 | 1,158 | 1,134 | 1,151 | +0.44% | 42,200 | 325億9421万 | +1.95% | 5.44 | 0.67 |
| 03/23 | 1,161 | 1,162 | 1,133 | 1,146 | -0.65% | 49,400 | 324億5262万 | +1.51% | 5.42 | 0.67 |
| 03/22 | 1,179 | 1,179 | 1,149 | 1,154 | -2.16% | 59,200 | 326億6501万 | +1.99% | 5.45 | 0.67 |
| 03/18 | 1,151 | 1,179 | 1,150 | 1,179 | +2.12% | 44,600 | 333億8712万 | +3.97% | 5.57 | 0.69 |
| 03/17 | 1,157 | 1,157 | 1,141 | 1,155 | +2.3% | 50,200 | 326億9332万 | +1.72% | 5.46 | 0.67 |
| 03/16 | 1,132 | 1,132 | 1,118 | 1,129 | +0.45% | 36,200 | 319億5705万 | -0.66% | 5.33 | 0.66 |
| 03/15 | 1,108 | 1,128 | 1,103 | 1,124 | +1.03% | 38,400 | 318億1546万 | -1.27% | 5.31 | 0.66 |
| 03/14 | 1,116 | 1,123 | 1,107 | 1,112 | +0.32% | 32,000 | 314億8980万 | -2.54% | 5.26 | 0.65 |
| 03/11 | 1,108 | 1,118 | 1,108 | 1,109 | -0.98% | 39,600 | 313億9069万 | -3.19% | 5.24 | 0.65 |
| 03/10 | 1,105 | 1,121 | 1,093 | 1,120 | +5.71% | 52,000 | 317億219万 | -2.48% | 5.29 | 0.65 |
| 03/09 | 1,077 | 1,081 | 1,053 | 1,059 | -1.21% | 44,600 | 299億8894万 | -7.91% | 5 | 0.62 |
| 03/08 | 1,075 | 1,100 | 1,062 | 1,072 | -1.47% | 58,400 | 303億5708万 | -7.19% | 5.07 | 0.63 |
| 03/07 | 1,113 | 1,119 | 1,076 | 1,088 | -3.16% | 48,000 | 308億1017万 | -6.13% | 5.14 | 0.64 |
| 03/04 | 1,116 | 1,131 | 1,115 | 1,124 | -0.18% | 44,400 | 318億1546万 | -3.23% | 5.31 | 0.66 |
| 03/03 | 1,125 | 1,137 | 1,122 | 1,126 | +0.31% | 33,200 | 318億7210万 | -3.22% | 5.32 | 0.66 |
| 03/02 | 1,112 | 1,135 | 1,108 | 1,122 | -0.75% | 54,800 | 317億7298万 | -3.77% | 5.3 | 0.66 |
| 03/01 | 1,142 | 1,151 | 1,130 | 1,131 | -0.44% | 48,800 | 320億1369万 | -3.46% | 5.34 | 0.66 |
| 02/28 | 1,120 | 1,141 | 1,117 | 1,136 | +1.16% | 40,400 | 321億5528万 | -3.36% | 5.37 | 0.66 |
| 02/25 | 1,125 | 1,125 | 1,109 | 1,123 | +1.13% | 46,600 | 317億8714万 | -4.63% | 5.3 | 0.66 |
| 02/24 | 1,123 | 1,123 | 1,095 | 1,110 | -1.25% | 54,400 | 314億3317万 | -5.93% | 5.25 | 0.65 |
| 02/22 | 1,148 | 1,154 | 1,122 | 1,124 | -3.1% | 48,600 | 318億2962万 | -5.07% | 5.31 | 0.66 |
| 02/21 | 1,153 | 1,167 | 1,148 | 1,160 | -0.34% | 35,600 | 328億4907万 | -2.36% | 5.48 | 0.68 |
| 02/18 | 1,149 | 1,171 | 1,142 | 1,164 | +0.69% | 47,600 | 329億6235万 | -2.27% | 5.5 | 0.68 |
| 02/17 | 1,158 | 1,158 | 1,146 | 1,156 | -0.13% | 37,000 | 327億3580万 | -3.18% | 5.46 | 0.68 |
| 02/16 | 1,174 | 1,182 | 1,151 | 1,158 | -0.22% | 52,000 | 327億7828万 | -3.38% | 5.47 | 0.68 |
| 02/15 | 1,152 | 1,171 | 1,142 | 1,160 | -2.15% | 78,000 | 328億4907万 | -3.33% | 5.48 | 0.68 |
| 02/14 | 1,202 | 1,202 | 1,177 | 1,186 | -2.79% | 57,600 | 335億7119万 | -1.45% | 5.6 | 0.69 |
| 02/10 | 1,208 | 1,220 | 1,198 | 1,220 | +1.41% | 48,400 | 345億3401万 | +1.2% | 5.76 | 0.71 |
| 02/09 | 1,194 | 1,210 | 1,187 | 1,203 | +0.97% | 33,800 | 340億5260万 | -0.29% | 5.68 | 0.7 |
| 02/08 | 1,185 | 1,200 | 1,183 | 1,191 | +0.72% | 30,800 | 337億2694万 | -1.33% | 5.63 | 0.7 |
| 02/07 | 1,196 | 1,196 | 1,172 | 1,183 | -1.74% | 44,400 | 334億8623万 | -2.27% | 5.59 | 0.69 |
| 02/04 | 1,192 | 1,209 | 1,192 | 1,204 | +0.5% | 26,400 | 340億8092万 | -0.7% | 5.69 | 0.7 |
| 02/03 | 1,175 | 1,205 | 1,169 | 1,198 | +0.63% | 37,200 | 339億1101万 | -1.44% | 5.66 | 0.7 |
| 02/02 | 1,165 | 1,196 | 1,162 | 1,190 | +2.01% | 64,000 | 336億9862万 | -1.98% | 5.62 | 0.7 |
| 02/01 | 1,193 | 1,198 | 1,158 | 1,167 | -2.3% | 53,600 | 330億3314万 | -3.99% | 5.51 | 0.68 |
| 01/31 | 1,155 | 1,201 | 1,155 | 1,194 | +3.51% | 46,800 | 338億1189万 | -1.89% | 5.64 | 0.7 |
| 01/28 | 1,141 | 1,161 | 1,125 | 1,154 | +1.1% | 70,200 | 326億6501万 | -5.06% | 5.45 | 0.67 |
| 01/27 | 1,186 | 1,204 | 1,133 | 1,141 | -3.67% | 93,400 | 323億1103万 | -6.17% | 5.39 | 0.67 |
| 01/26 | 1,202 | 1,213 | 1,185 | 1,185 | -1.41% | 32,000 | 335億4287万 | -2.59% | 5.6 | 0.69 |
| 01/25 | 1,244 | 1,244 | 1,186 | 1,202 | -3.22% | 44,600 | 340億2428万 | -1.19% | 5.68 | 0.7 |
| 01/24 | 1,216 | 1,242 | 1,206 | 1,242 | +1.43% | 41,800 | 351億5701万 | +2.1% | 5.87 | 0.73 |
| 01/21 | 1,200 | 1,229 | 1,187 | 1,224 | +1.62% | 63,400 | 346億6144万 | +0.82% | 5.78 | 0.72 |
| 01/20 | 1,176 | 1,216 | 1,176 | 1,205 | +2.47% | 60,800 | 341億923万 | -0.7% | 5.69 | 0.7 |
| 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 |
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。
