建設技術研究所（9621）の株価チャート
2023/03/06～2023/07/28
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 | |||||||||
| 2023 | ||||||||||
| 07/28 | 1,713 | 1,745 | 1,698 | 1,738 | +1.46% | 67,200 | 492億282万 | +0.14% | 6.4 | 0.88 |
| 07/27 | 1,698 | 1,715 | 1,695 | 1,713 | +0.88% | 35,400 | 484億9486万 | -1.47% | 6.31 | 0.87 |
| 07/26 | 1,710 | 1,710 | 1,690 | 1,698 | -0.73% | 27,000 | 480億7009万 | -2.55% | 6.25 | 0.86 |
| 07/25 | 1,708 | 1,715 | 1,698 | 1,710 | +0.29% | 28,600 | 484億2407万 | -2.12% | 6.3 | 0.86 |
| 07/24 | 1,698 | 1,710 | 1,693 | 1,705 | +0.59% | 25,000 | 482億8248万 | -2.52% | 6.28 | 0.86 |
| 07/21 | 1,703 | 1,708 | 1,690 | 1,695 | -0.59% | 21,600 | 479億9930万 | -3.25% | 6.25 | 0.86 |
| 07/20 | 1,720 | 1,720 | 1,695 | 1,705 | -1.02% | 41,800 | 482億8248万 | -2.85% | 6.28 | 0.86 |
| 07/19 | 1,713 | 1,725 | 1,703 | 1,723 | +1.62% | 36,400 | 487億7805万 | -1.91% | 6.35 | 0.87 |
| 07/18 | 1,690 | 1,700 | 1,683 | 1,695 | +1.19% | 22,200 | 479億9930万 | -3.53% | 6.25 | 0.86 |
| 07/14 | 1,695 | 1,695 | 1,653 | 1,675 | -0.3% | 24,800 | 474億3293万 | -4.78% | 6.17 | 0.85 |
| 07/13 | 1,665 | 1,683 | 1,640 | 1,680 | +1.82% | 26,600 | 475億7452万 | -4.65% | 6.19 | 0.85 |
| 07/12 | 1,688 | 1,688 | 1,648 | 1,650 | -1.05% | 25,000 | 467億2498万 | -6.41% | 6.08 | 0.83 |
| 07/11 | 1,693 | 1,698 | 1,658 | 1,668 | -0.6% | 40,600 | 472億2055万 | -5.52% | 6.14 | 0.84 |
| 07/10 | 1,720 | 1,720 | 1,670 | 1,678 | -1.18% | 70,200 | 475億373万 | -5.12% | 6.18 | 0.85 |
| 07/07 | 1,715 | 1,733 | 1,680 | 1,698 | -2.44% | 106,600 | 480億7009万 | -4.1% | 6.25 | 0.86 |
| 07/06 | 1,745 | 1,765 | 1,725 | 1,740 | -0.29% | 39,000 | 492億7361万 | -1.64% | 6.41 | 0.88 |
| 07/05 | 1,758 | 1,760 | 1,715 | 1,745 | -1.27% | 42,000 | 494億1521万 | -1.25% | 6.43 | 0.88 |
| 07/04 | 1,800 | 1,800 | 1,763 | 1,768 | -1.94% | 44,200 | 500億5236万 | +0.2% | 6.51 | 0.89 |
| 07/03 | 1,835 | 1,858 | 1,785 | 1,803 | -1.77% | 63,600 | 510億4350万 | +2.36% | 6.64 | 0.91 |
| 06/30 | 1,868 | 1,875 | 1,818 | 1,835 | -3.04% | 46,200 | 519億6384万 | +4.38% | 6.76 | 0.93 |
| 06/29 | 1,825 | 1,893 | 1,825 | 1,893 | +3.7% | 59,600 | 535億9214万 | +8.08% | 6.97 | 0.96 |
| 06/28 | 1,800 | 1,830 | 1,800 | 1,825 | +2.38% | 24,800 | 516億8066万 | +4.76% | 6.72 | 0.92 |
| 06/27 | 1,778 | 1,785 | 1,758 | 1,783 | +0.42% | 17,200 | 504億7714万 | +2.62% | 6.57 | 0.9 |
| 06/26 | 1,763 | 1,778 | 1,745 | 1,775 | -0.28% | 19,600 | 502億6475万 | +2.36% | 6.54 | 0.9 |
| 06/23 | 1,820 | 1,823 | 1,745 | 1,780 | -2.06% | 33,000 | 504億634万 | +2.71% | 6.56 | 0.9 |
| 06/22 | 1,828 | 1,830 | 1,813 | 1,818 | +0.41% | 22,000 | 514億6827万 | +4.94% | 6.7 | 0.92 |
| 06/21 | 1,810 | 1,843 | 1,805 | 1,810 | 0% | 42,000 | 512億5589万 | +4.62% | 6.67 | 0.92 |
| 06/20 | 1,785 | 1,813 | 1,765 | 1,810 | +1.54% | 48,400 | 512億5589万 | +4.68% | 6.67 | 0.92 |
| 06/19 | 1,765 | 1,783 | 1,760 | 1,783 | +0.99% | 28,200 | 504億7714万 | +3.21% | 6.57 | 0.9 |
| 06/16 | 1,775 | 1,775 | 1,745 | 1,765 | +0.14% | 53,400 | 499億8157万 | +2.2% | 6.5 | 0.89 |
| 06/15 | 1,748 | 1,775 | 1,748 | 1,763 | +0.71% | 29,000 | 499億1077万 | +2.17% | 6.49 | 0.89 |
| 06/14 | 1,748 | 1,753 | 1,725 | 1,750 | +0.57% | 30,800 | 495億5680万 | +1.63% | 6.45 | 0.89 |
| 06/13 | 1,755 | 1,758 | 1,740 | 1,740 | -0.85% | 36,400 | 492億7361万 | +0.99% | 6.41 | 0.88 |
| 06/12 | 1,768 | 1,775 | 1,748 | 1,755 | +0.43% | 46,000 | 496億9839万 | +1.8% | 6.47 | 0.89 |
| 06/09 | 1,713 | 1,748 | 1,713 | 1,748 | +3.71% | 61,600 | 494億8600万 | +1.42% | 6.44 | 0.88 |
| 06/08 | 1,715 | 1,730 | 1,680 | 1,685 | -2.03% | 45,600 | 477億1611万 | -2.15% | 6.21 | 0.85 |
| 06/07 | 1,745 | 1,760 | 1,720 | 1,720 | -1.43% | 40,400 | 487億725万 | -0.12% | 6.34 | 0.87 |
| 06/06 | 1,703 | 1,745 | 1,698 | 1,745 | +1.6% | 30,400 | 494億1521万 | +1.51% | 6.43 | 0.88 |
| 06/05 | 1,713 | 1,728 | 1,703 | 1,718 | +2.38% | 31,200 | 486億3646万 | +0.26% | 6.33 | 0.87 |
| 06/02 | 1,670 | 1,688 | 1,668 | 1,678 | +0.3% | 50,600 | 475億373万 | -1.73% | 6.18 | 0.85 |
| 06/01 | 1,663 | 1,685 | 1,650 | 1,673 | +0.15% | 45,200 | 473億6214万 | -1.79% | 6.16 | 0.85 |
| 05/31 | 1,685 | 1,685 | 1,660 | 1,670 | -2.48% | 59,400 | 472億9134万 | -1.71% | 6.15 | 0.84 |
| 05/30 | 1,710 | 1,720 | 1,683 | 1,713 | -0.15% | 68,200 | 484億9486万 | +1.09% | 6.31 | 0.87 |
| 05/29 | 1,685 | 1,730 | 1,683 | 1,715 | +2.69% | 44,200 | 485億6566万 | +1.6% | 6.32 | 0.87 |
| 05/26 | 1,663 | 1,685 | 1,663 | 1,670 | +0.3% | 43,400 | 472億9134万 | -0.71% | 6.15 | 0.84 |
| 05/25 | 1,670 | 1,683 | 1,650 | 1,665 | -1.77% | 52,400 | 471億4975万 | -0.72% | 6.14 | 0.84 |
| 05/24 | 1,705 | 1,715 | 1,690 | 1,695 | -1.31% | 18,000 | 479億9930万 | +1.32% | 6.25 | 0.86 |
| 05/23 | 1,753 | 1,753 | 1,715 | 1,718 | -1.86% | 32,000 | 486億3646万 | +2.97% | 6.33 | 0.87 |
| 05/22 | 1,735 | 1,753 | 1,713 | 1,750 | -0.14% | 29,200 | 495億5680万 | +5.36% | 6.45 | 0.89 |
| 05/19 | 1,788 | 1,788 | 1,748 | 1,753 | -0.99% | 39,600 | 496億2759万 | +6.08% | 6.46 | 0.89 |
| 05/18 | 1,785 | 1,790 | 1,758 | 1,770 | -0.28% | 74,000 | 501億2316万 | +7.86% | 6.52 | 0.9 |
| 05/17 | 1,760 | 1,783 | 1,755 | 1,775 | +0.42% | 44,600 | 502億6475万 | +8.96% | 6.54 | 0.9 |
| 05/16 | 1,765 | 1,780 | 1,760 | 1,768 | +0.14% | 30,200 | 500億5236万 | +9.31% | 6.51 | 0.89 |
| 05/15 | 1,730 | 1,770 | 1,725 | 1,765 | +2.32% | 69,200 | 499億8157万 | +9.9% | 6.5 | 0.89 |
| 05/12 | 1,693 | 1,733 | 1,693 | 1,725 | +1.62% | 44,000 | 488億4884万 | +8.08% | 6.36 | 0.87 |
| 05/11 | 1,753 | 1,758 | 1,693 | 1,698 | -3.69% | 43,800 | 480億7009万 | +6.83% | 6.25 | 0.86 |
| 05/10 | 1,758 | 1,775 | 1,743 | 1,763 | +0.14% | 74,000 | 499億1077万 | +11.34% | 6.49 | 0.89 |
| 05/09 | 1,728 | 1,763 | 1,728 | 1,760 | +0.72% | 43,400 | 498億3998万 | +11.89% | 6.49 | 0.89 |
| 05/08 | 1,683 | 1,770 | 1,683 | 1,748 | +2.64% | 100,800 | 494億8600万 | +11.88% | 6.44 | 0.88 |
| 05/02 | 1,698 | 1,713 | 1,670 | 1,703 | +0.59% | 61,200 | 482億1168万 | +9.77% | 6.27 | 0.86 |
| 05/01 | 1,655 | 1,705 | 1,655 | 1,693 | +2.58% | 85,400 | 479億2850万 | +9.62% | 6.24 | 0.86 |
| 04/28 | 1,625 | 1,660 | 1,623 | 1,650 | +3.13% | 133,400 | 467億2498万 | +7.28% | 6.08 | 0.83 |
| 04/27 | 1,550 | 1,608 | 1,548 | 1,600 | +2.56% | 83,200 | 453億907万 | +4.23% | 5.9 | 0.81 |
| 04/26 | 1,555 | 1,568 | 1,550 | 1,560 | -0.79% | 20,200 | 441億7634万 | +1.76% | 5.75 | 0.79 |
| 04/25 | 1,570 | 1,593 | 1,570 | 1,573 | +0.16% | 32,000 | 445億3032万 | +2.58% | 5.79 | 0.8 |
| 04/24 | 1,570 | 1,578 | 1,560 | 1,570 | +0.32% | 26,200 | 444億5953万 | +2.55% | 5.79 | 0.79 |
| 04/21 | 1,550 | 1,570 | 1,550 | 1,565 | +0.32% | 31,000 | 443億1793万 | +2.29% | 5.77 | 0.79 |
| 04/20 | 1,538 | 1,575 | 1,538 | 1,560 | +0.65% | 36,600 | 441億7634万 | +1.96% | 5.75 | 0.79 |
| 04/19 | 1,553 | 1,560 | 1,543 | 1,550 | -0.64% | 38,400 | 438億9316万 | +1.04% | 5.71 | 0.78 |
| 04/18 | 1,575 | 1,575 | 1,548 | 1,560 | -0.16% | 39,000 | 441億7634万 | +1.43% | 5.75 | 0.79 |
| 04/17 | 1,580 | 1,580 | 1,548 | 1,563 | -0.32% | 41,400 | 442億4714万 | +1.07% | 5.76 | 0.79 |
| 04/14 | 1,550 | 1,588 | 1,545 | 1,568 | +1.13% | 103,800 | 443億8873万 | +0.8% | 5.78 | 0.79 |
| 04/13 | 1,525 | 1,558 | 1,518 | 1,550 | +2.99% | 120,200 | 438億9316万 | -0.9% | 5.71 | 0.78 |
| 04/12 | 1,481 | 1,510 | 1,480 | 1,505 | +2% | 78,200 | 426億1884万 | -4.32% | 5.55 | 0.76 |
| 04/11 | 1,480 | 1,490 | 1,470 | 1,476 | -0.03% | 59,600 | 417億8346万 | -6.85% | 5.44 | 0.75 |
| 04/10 | 1,488 | 1,496 | 1,465 | 1,476 | 0% | 63,800 | 417億9762万 | -7.52% | 5.44 | 0.75 |
| 04/07 | 1,498 | 1,508 | 1,476 | 1,476 | -1.44% | 58,600 | 417億9762万 | -8.21% | 5.44 | 0.75 |
| 04/06 | 1,495 | 1,505 | 1,485 | 1,498 | -0.66% | 71,200 | 424億646万 | -7.56% | 5.52 | 0.76 |
| 04/05 | 1,538 | 1,548 | 1,505 | 1,508 | -3.83% | 72,000 | 426億8964万 | -7.63% | 5.55 | 0.76 |
| 04/04 | 1,530 | 1,568 | 1,520 | 1,568 | +2.28% | 103,200 | 443億8873万 | -4.48% | 5.78 | 0.79 |
| 04/03 | 1,525 | 1,540 | 1,513 | 1,533 | +1.49% | 58,200 | 433億9759万 | -7.06% | 5.65 | 0.78 |
| 03/31 | 1,492 | 1,518 | 1,479 | 1,510 | +1.27% | 95,800 | 427億6043万 | -9.04% | 5.56 | 0.76 |
| 03/30 | 1,548 | 1,548 | 1,482 | 1,491 | +0.37% | 174,200 | 422億2239万 | -10.77% | 5.49 | 0.75 |
| 03/29 | 1,497 | 1,500 | 1,474 | 1,486 | -1.46% | 159,200 | 420億6664万 | -11.63% | 5.47 | 0.75 |
| 03/28 | 1,553 | 1,553 | 1,500 | 1,508 | -3.05% | 74,000 | 426億8964万 | -10.85% | 5.55 | 0.76 |
| 03/27 | 1,578 | 1,578 | 1,548 | 1,555 | -0.96% | 41,200 | 440億3475万 | -8.48% | 5.73 | 0.79 |
| 03/24 | 1,558 | 1,575 | 1,543 | 1,570 | +0.8% | 86,600 | 444億5953万 | -7.97% | 5.79 | 0.79 |
| 03/23 | 1,535 | 1,558 | 1,520 | 1,558 | -0.32% | 93,800 | 441億555万 | -8.81% | 5.74 | 0.79 |
| 03/22 | 1,543 | 1,578 | 1,525 | 1,563 | +3.65% | 113,200 | 442億4714万 | -8.79% | 5.76 | 0.79 |
| 03/20 | 1,553 | 1,575 | 1,498 | 1,508 | -2.74% | 175,600 | 426億8964万 | -12.25% | 5.55 | 0.76 |
| 03/17 | 1,590 | 1,618 | 1,550 | 1,550 | -1.43% | 639,200 | 438億9316万 | -10.2% | 5.71 | 0.78 |
| 03/16 | 1,615 | 1,615 | 1,573 | 1,573 | -5.13% | 125,400 | 445億3032万 | -9.16% | 5.79 | 0.8 |
| 03/15 | 1,663 | 1,675 | 1,640 | 1,658 | +0.15% | 64,000 | 469億3737万 | -4.47% | 6.11 | 0.84 |
| 03/14 | 1,743 | 1,743 | 1,653 | 1,655 | -5.16% | 130,600 | 468億6657万 | -4.61% | 6.1 | 0.84 |
| 03/13 | 1,765 | 1,770 | 1,715 | 1,745 | -2.51% | 91,400 | 494億1521万 | +0.69% | 6.43 | 0.88 |
| 03/10 | 1,790 | 1,803 | 1,788 | 1,790 | -0.14% | 76,200 | 506億8952万 | +3.59% | 6.6 | 0.91 |
| 03/09 | 1,768 | 1,800 | 1,768 | 1,793 | +1.41% | 66,800 | 507億6032万 | +4.15% | 6.6 | 0.91 |
| 03/08 | 1,790 | 1,795 | 1,760 | 1,768 | -1.26% | 84,400 | 500億5236万 | +3.06% | 6.51 | 0.89 |
| 03/07 | 1,775 | 1,803 | 1,770 | 1,790 | +0.85% | 85,400 | 506億8952万 | +4.62% | 6.6 | 0.91 |
| 03/06 | 1,778 | 1,785 | 1,750 | 1,775 | -0.14% | 123,400 | 502億6475万 | +4.11% | 6.54 | 0.9 |
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。
