建設技術研究所（9621）の株価チャート
2022/05/17～2022/10/07
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 | ||||||||||
| 10/07 | 1,481 | 1,508 | 1,479 | 1,495 | +0.44% | 38,400 | 423億3566万 | +3.53% | 7.07 | 0.87 |
| 10/06 | 1,486 | 1,503 | 1,478 | 1,489 | +1.29% | 47,000 | 421億5159万 | +3.66% | 7.03 | 0.87 |
| 10/05 | 1,478 | 1,505 | 1,465 | 1,470 | -0.54% | 60,200 | 416億1355万 | +2.83% | 6.94 | 0.86 |
| 10/04 | 1,438 | 1,478 | 1,438 | 1,478 | +4.23% | 84,200 | 418億4009万 | +3.9% | 6.98 | 0.86 |
| 10/03 | 1,412 | 1,418 | 1,399 | 1,418 | -0.04% | 42,600 | 401億4100万 | +0.18% | 6.7 | 0.83 |
| 09/30 | 1,420 | 1,444 | 1,418 | 1,418 | -0.07% | 47,600 | 401億5516万 | +0.5% | 6.7 | 0.83 |
| 09/29 | 1,409 | 1,425 | 1,402 | 1,419 | +1.21% | 46,600 | 401億8348万 | +0.85% | 6.71 | 0.83 |
| 09/28 | 1,401 | 1,410 | 1,375 | 1,402 | -1.27% | 69,000 | 397億207万 | 0% | 6.63 | 0.82 |
| 09/27 | 1,424 | 1,450 | 1,412 | 1,420 | -0.18% | 39,000 | 402億1180万 | +1.57% | 6.71 | 0.83 |
| 09/26 | 1,434 | 1,441 | 1,411 | 1,423 | -2.37% | 34,600 | 402億8259万 | +2.04% | 6.72 | 0.83 |
| 09/22 | 1,445 | 1,467 | 1,436 | 1,457 | -0.03% | 29,200 | 412億5957万 | +4.9% | 6.89 | 0.85 |
| 09/21 | 1,465 | 1,473 | 1,443 | 1,458 | -1.98% | 29,000 | 412億7373万 | +5.39% | 6.89 | 0.85 |
| 09/20 | 1,478 | 1,500 | 1,476 | 1,487 | +0.61% | 37,600 | 421億912万 | +7.99% | 7.03 | 0.87 |
| 09/16 | 1,486 | 1,489 | 1,464 | 1,478 | +0.75% | 32,000 | 418億5425万 | +7.8% | 6.99 | 0.86 |
| 09/15 | 1,475 | 1,475 | 1,441 | 1,467 | -0.58% | 47,800 | 415億4275万 | +7.55% | 6.93 | 0.86 |
| 09/14 | 1,481 | 1,508 | 1,473 | 1,476 | -2.12% | 73,200 | 417億8346万 | +8.57% | 6.97 | 0.86 |
| 09/13 | 1,499 | 1,538 | 1,499 | 1,508 | +1.04% | 63,200 | 426億8964万 | +11.25% | 7.12 | 0.88 |
| 09/12 | 1,499 | 1,518 | 1,488 | 1,492 | +0.81% | 120,000 | 422億5071万 | +10.52% | 7.05 | 0.87 |
| 09/09 | 1,470 | 1,500 | 1,469 | 1,480 | +0.92% | 97,000 | 419億1089万 | +10.04% | 6.99 | 0.86 |
| 09/08 | 1,425 | 1,467 | 1,425 | 1,467 | +3.93% | 100,600 | 415億2859万 | +9.44% | 6.93 | 0.86 |
| 09/07 | 1,433 | 1,434 | 1,398 | 1,411 | -1.57% | 79,600 | 399億5694万 | +5.69% | 6.67 | 0.82 |
| 09/06 | 1,396 | 1,450 | 1,396 | 1,434 | +2.76% | 169,600 | 405億9409万 | +7.54% | 6.77 | 0.84 |
| 09/05 | 1,350 | 1,399 | 1,344 | 1,395 | +3.87% | 123,600 | 395億384万 | +4.89% | 6.59 | 0.81 |
| 09/02 | 1,314 | 1,351 | 1,302 | 1,343 | +2.44% | 66,400 | 380億3130万 | +1.13% | 6.35 | 0.78 |
| 09/01 | 1,294 | 1,316 | 1,291 | 1,311 | +0.34% | 48,400 | 371億2512万 | -1.35% | 6.2 | 0.77 |
| 08/31 | 1,291 | 1,310 | 1,291 | 1,307 | -0.08% | 26,800 | 369億9769万 | -1.77% | 6.17 | 0.76 |
| 08/30 | 1,303 | 1,314 | 1,295 | 1,308 | +1.24% | 24,400 | 370億2600万 | -1.84% | 6.18 | 0.76 |
| 08/29 | 1,294 | 1,298 | 1,278 | 1,292 | -1.03% | 36,200 | 365億7291万 | -3.11% | 6.1 | 0.75 |
| 08/26 | 1,322 | 1,322 | 1,303 | 1,305 | -0.72% | 17,800 | 369億5521万 | -2.25% | 6.17 | 0.76 |
| 08/25 | 1,321 | 1,321 | 1,304 | 1,315 | -0.45% | 27,800 | 372億2423万 | -1.61% | 6.21 | 0.77 |
| 08/24 | 1,303 | 1,325 | 1,291 | 1,321 | +1.97% | 53,600 | 373億9414万 | -1.23% | 6.24 | 0.77 |
| 08/23 | 1,286 | 1,301 | 1,282 | 1,295 | -0.27% | 40,800 | 366億7203万 | -3.07% | 6.12 | 0.76 |
| 08/22 | 1,301 | 1,301 | 1,292 | 1,299 | -1.22% | 29,600 | 367億7114万 | -2.81% | 6.14 | 0.76 |
| 08/19 | 1,315 | 1,321 | 1,308 | 1,315 | +0.11% | 39,400 | 372億2423万 | -1.61% | 6.21 | 0.77 |
| 08/18 | 1,305 | 1,318 | 1,300 | 1,313 | +0.42% | 33,000 | 371億8175万 | -1.65% | 6.21 | 0.77 |
| 08/17 | 1,306 | 1,309 | 1,297 | 1,308 | +0.11% | 53,600 | 370億2600万 | -2.06% | 6.18 | 0.76 |
| 08/16 | 1,325 | 1,325 | 1,300 | 1,306 | -1.88% | 58,200 | 369億8353万 | -2.25% | 6.17 | 0.76 |
| 08/15 | 1,322 | 1,331 | 1,298 | 1,331 | +2.15% | 70,400 | 376億9148万 | -0.37% | 6.29 | 0.78 |
| 08/12 | 1,355 | 1,357 | 1,297 | 1,303 | -3.45% | 110,800 | 368億9857万 | -2.4% | 6.16 | 0.76 |
| 08/10 | 1,351 | 1,358 | 1,296 | 1,350 | -1.5% | 163,000 | 382億1537万 | +1.09% | 6.38 | 0.79 |
| 08/09 | 1,380 | 1,406 | 1,367 | 1,370 | -0.72% | 127,600 | 387億9589万 | +2.62% | 6.47 | 0.8 |
| 08/08 | 1,369 | 1,380 | 1,359 | 1,380 | +0.8% | 43,200 | 390億7907万 | +3.53% | 6.52 | 0.81 |
| 08/05 | 1,358 | 1,373 | 1,350 | 1,369 | +0.81% | 53,200 | 387億6757万 | +3.01% | 6.47 | 0.8 |
| 08/04 | 1,342 | 1,375 | 1,322 | 1,358 | +1.23% | 74,600 | 384億5607万 | +2.34% | 6.42 | 0.79 |
| 08/03 | 1,355 | 1,355 | 1,340 | 1,342 | -1.51% | 41,000 | 379億8882万 | +1.4% | 6.34 | 0.78 |
| 08/02 | 1,355 | 1,363 | 1,334 | 1,362 | +0.55% | 61,000 | 385億6935万 | +3.18% | 6.44 | 0.8 |
| 08/01 | 1,363 | 1,364 | 1,343 | 1,355 | -0.33% | 53,000 | 383億5696万 | +3% | 6.4 | 0.79 |
| 07/29 | 1,368 | 1,382 | 1,355 | 1,359 | +0.07% | 69,000 | 384億8439万 | +3.66% | 6.42 | 0.79 |
| 07/28 | 1,345 | 1,358 | 1,324 | 1,358 | +1.53% | 207,800 | 384億5607万 | +4.06% | 6.42 | 0.79 |
| 07/27 | 1,350 | 1,350 | 1,334 | 1,338 | -0.93% | 38,400 | 378億7555万 | +2.96% | 6.32 | 0.78 |
| 07/26 | 1,350 | 1,359 | 1,343 | 1,350 | +0.26% | 57,000 | 382億2953万 | +4.25% | 6.38 | 0.79 |
| 07/25 | 1,328 | 1,349 | 1,314 | 1,347 | +1.43% | 37,000 | 381億3041万 | +4.46% | 6.36 | 0.79 |
| 07/22 | 1,322 | 1,337 | 1,312 | 1,328 | -0.6% | 40,400 | 375億9237万 | +3.39% | 6.27 | 0.78 |
| 07/21 | 1,310 | 1,338 | 1,304 | 1,336 | +0.68% | 35,200 | 378億1891万 | +4.25% | 6.31 | 0.78 |
| 07/20 | 1,322 | 1,330 | 1,314 | 1,327 | +1.84% | 54,000 | 375億6405万 | +3.88% | 6.27 | 0.77 |
| 07/19 | 1,291 | 1,305 | 1,272 | 1,303 | +0.85% | 34,800 | 368億8441万 | +2.24% | 6.16 | 0.76 |
| 07/15 | 1,288 | 1,293 | 1,274 | 1,292 | -0.23% | 38,600 | 365億7291万 | +1.53% | 6.1 | 0.75 |
| 07/14 | 1,296 | 1,301 | 1,284 | 1,295 | -0.8% | 47,000 | 366億5787万 | +1.77% | 6.12 | 0.76 |
| 07/13 | 1,310 | 1,315 | 1,291 | 1,305 | -0.42% | 31,600 | 369億5521万 | +2.51% | 6.17 | 0.76 |
| 07/12 | 1,336 | 1,336 | 1,300 | 1,311 | -1.87% | 48,200 | 371億1096万 | +3.03% | 6.19 | 0.77 |
| 07/11 | 1,329 | 1,348 | 1,315 | 1,336 | +2.42% | 54,600 | 378億1891万 | +5.07% | 6.31 | 0.78 |
| 07/08 | 1,320 | 1,330 | 1,304 | 1,304 | -0.42% | 67,200 | 369億2689万 | +2.84% | 6.16 | 0.76 |
| 07/07 | 1,305 | 1,314 | 1,301 | 1,310 | +0.38% | 31,400 | 370億8264万 | +3.44% | 6.19 | 0.76 |
| 07/06 | 1,322 | 1,334 | 1,303 | 1,305 | -2.61% | 45,800 | 369億4105万 | +3.29% | 6.17 | 0.76 |
| 07/05 | 1,340 | 1,360 | 1,315 | 1,340 | +0.79% | 76,400 | 379億3219万 | +6.23% | 6.33 | 0.78 |
| 07/04 | 1,297 | 1,330 | 1,297 | 1,329 | +3.46% | 65,600 | 376億3485万 | +5.73% | 6.28 | 0.78 |
| 07/01 | 1,300 | 1,312 | 1,270 | 1,285 | -0.93% | 69,600 | 363億7469万 | +2.6% | 6.07 | 0.75 |
| 06/30 | 1,254 | 1,314 | 1,254 | 1,297 | +2.37% | 94,400 | 367億1450万 | +3.89% | 6.13 | 0.76 |
| 06/29 | 1,262 | 1,277 | 1,231 | 1,267 | +0.44% | 124,200 | 358億6496万 | +1.81% | 5.99 | 0.74 |
| 06/28 | 1,240 | 1,269 | 1,238 | 1,261 | +0.8% | 58,400 | 357億921万 | +1.61% | 5.96 | 0.74 |
| 06/27 | 1,247 | 1,256 | 1,226 | 1,251 | +0.52% | 32,600 | 354億2603万 | +1.05% | 5.91 | 0.73 |
| 06/24 | 1,218 | 1,250 | 1,218 | 1,245 | +2.22% | 42,000 | 352億4196万 | +0.69% | 5.88 | 0.73 |
| 06/23 | 1,209 | 1,241 | 1,209 | 1,218 | +0.37% | 39,600 | 344億7737万 | -1.42% | 5.75 | 0.71 |
| 06/22 | 1,229 | 1,235 | 1,204 | 1,213 | -0.61% | 25,600 | 343億4994万 | -1.7% | 5.73 | 0.71 |
| 06/21 | 1,207 | 1,236 | 1,207 | 1,221 | +1.12% | 37,000 | 345億6232万 | -1.17% | 5.77 | 0.71 |
| 06/20 | 1,221 | 1,225 | 1,182 | 1,207 | -0.66% | 44,200 | 341億8003万 | -2.27% | 5.7 | 0.71 |
| 06/17 | 1,226 | 1,226 | 1,204 | 1,215 | -2.61% | 48,200 | 344億657万 | -1.62% | 5.74 | 0.71 |
| 06/16 | 1,252 | 1,261 | 1,244 | 1,248 | -0.2% | 29,000 | 353億2691万 | +0.93% | 5.9 | 0.73 |
| 06/15 | 1,243 | 1,264 | 1,243 | 1,250 | +0.4% | 37,800 | 353億9771万 | +1.38% | 5.91 | 0.73 |
| 06/14 | 1,244 | 1,247 | 1,234 | 1,245 | -1.35% | 38,800 | 352億5612万 | +1.3% | 5.88 | 0.73 |
| 06/13 | 1,277 | 1,281 | 1,262 | 1,262 | -2.21% | 53,400 | 357億3753万 | +3.02% | 5.96 | 0.74 |
| 06/10 | 1,288 | 1,309 | 1,285 | 1,291 | -1.19% | 44,200 | 365億4460万 | +5.69% | 6.1 | 0.75 |
| 06/09 | 1,288 | 1,311 | 1,280 | 1,306 | +1.16% | 59,000 | 369億8353万 | +7.31% | 6.17 | 0.76 |
| 06/08 | 1,292 | 1,295 | 1,280 | 1,291 | +0.04% | 48,800 | 365億5876万 | +6.61% | 6.1 | 0.75 |
| 06/07 | 1,272 | 1,304 | 1,272 | 1,291 | +2.06% | 56,400 | 365億4460万 | +7.1% | 6.1 | 0.75 |
| 06/06 | 1,231 | 1,269 | 1,228 | 1,265 | +1.24% | 45,800 | 358億832万 | +5.64% | 5.98 | 0.74 |
| 06/03 | 1,239 | 1,254 | 1,235 | 1,249 | +0.81% | 44,000 | 353億6939万 | +4.78% | 5.9 | 0.73 |
| 06/02 | 1,241 | 1,253 | 1,237 | 1,239 | -0.92% | 31,400 | 350億8621万 | +4.29% | 5.86 | 0.72 |
| 06/01 | 1,228 | 1,263 | 1,206 | 1,251 | +1.17% | 43,800 | 354億1187万 | +5.53% | 5.91 | 0.73 |
| 05/31 | 1,214 | 1,241 | 1,214 | 1,236 | +2.23% | 46,200 | 350億126万 | +4.66% | 5.84 | 0.72 |
| 05/30 | 1,190 | 1,219 | 1,190 | 1,209 | +1.94% | 131,600 | 342億3666万 | +2.81% | 5.71 | 0.71 |
| 05/27 | 1,200 | 1,200 | 1,173 | 1,186 | -0.59% | 32,000 | 335億8535万 | +1.19% | 5.61 | 0.69 |
| 05/26 | 1,180 | 1,196 | 1,176 | 1,193 | +1.23% | 33,800 | 337億8357万 | +2.05% | 5.64 | 0.7 |
| 05/25 | 1,185 | 1,193 | 1,167 | 1,179 | -0.63% | 29,800 | 333億7296万 | +1.16% | 5.57 | 0.69 |
| 05/24 | 1,211 | 1,211 | 1,185 | 1,186 | -2.06% | 27,000 | 335億8535万 | +2.07% | 5.61 | 0.69 |
| 05/23 | 1,225 | 1,225 | 1,200 | 1,211 | -0.53% | 34,000 | 342億9330万 | +4.58% | 5.72 | 0.71 |
| 05/20 | 1,203 | 1,218 | 1,194 | 1,218 | +1.16% | 51,800 | 344億7737万 | +5.69% | 5.75 | 0.71 |
| 05/19 | 1,191 | 1,210 | 1,166 | 1,204 | -0.86% | 60,400 | 340億8092万 | +4.93% | 5.69 | 0.7 |
| 05/18 | 1,220 | 1,242 | 1,211 | 1,214 | -1.3% | 25,800 | 343億7826万 | +6.21% | 5.74 | 0.71 |
| 05/17 | 1,201 | 1,250 | 1,201 | 1,230 | +1.49% | 76,400 | 348億3135万 | +7.99% | 5.81 | 0.72 |
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。
