建設技術研究所（9621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2023/08/29

2023/04/05～2023/08/29

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
08/29	2,200	2,200	2,150	2,168	-1.48%	47,200	613億7963万	+14.08%	7.99	1.1
08/28	2,138	2,200	2,133	2,200	+4.02%	46,600	622億9997万	+16.96%	8.11	1.11
08/25	2,123	2,130	2,080	2,115	-0.94%	55,400	598億9293万	+13.65%	7.79	1.07
08/24	2,105	2,143	2,100	2,135	+1.55%	39,200	604億5929万	+15.78%	7.87	1.08
08/23	2,075	2,108	2,068	2,103	+1.08%	40,800	595億3895万	+15.02%	7.75	1.06
08/22	2,043	2,090	2,043	2,080	+0.48%	29,600	589億179万	+14.79%	7.66	1.05
08/21	2,048	2,100	2,028	2,070	+0.73%	57,800	586億1861万	+15.32%	7.63	1.05
08/18	2,110	2,120	2,048	2,055	-1.79%	68,200	581億9384万	+15.45%	7.57	1.04
08/17	2,063	2,105	2,040	2,093	+2.07%	61,800	592億5577万	+18.62%	7.71	1.06
08/16	2,025	2,113	2,015	2,050	0%	154,800	580億5225万	+17.34%	7.55	1.04
08/15	1,900	2,088	1,900	2,050	+11.72%	249,400	580億5225万	+18.36%	7.55	1.04
08/14	1,745	1,925	1,725	1,835	+5.16%	170,600	519億6384万	+6.81%	6.76	0.93
08/10	1,713	1,745	1,690	1,745	+2.65%	31,600	494億1521万	+1.81%	6.43	0.88
08/09	1,713	1,713	1,690	1,700	-0.73%	16,400	481億4089万	-0.82%	6.26	0.86
08/08	1,715	1,738	1,710	1,713	-0.29%	17,600	484億9486万	-0.26%	6.31	0.87
08/07	1,670	1,725	1,665	1,718	-1.29%	43,000	486億3646万	-0.15%	6.33	0.87
08/04	1,723	1,750	1,718	1,740	0%	21,400	492億7361万	+0.87%	6.41	0.88
08/03	1,750	1,763	1,723	1,740	-1.97%	43,400	492億7361万	+0.52%	6.41	0.88
08/02	1,760	1,785	1,755	1,775	-0.42%	27,200	502億6475万	+2.36%	6.54	0.9
08/01	1,770	1,785	1,760	1,783	+0.99%	17,800	504億7714万	+2.74%	6.57	0.9
07/31	1,770	1,780	1,755	1,765	+1.58%	28,400	499億8157万	+1.79%	6.5	0.89
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

建設技術研究所（9621）の株価チャート

2023/04/05～2023/08/29

株価推移

開示資料

決算

株式

チャート