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

2024/01/29

2023/08/31～2024/01/29

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
2024
01/29	2,980	2,985	2,950	2,960	+0.34%	35,400	838億2178万	+6.4%	12.18	1.34
01/26	2,950	2,995	2,925	2,950	-0.67%	68,000	835億3860万	+6.69%	12.14	1.33
01/25	2,935	2,985	2,920	2,970	+1.19%	51,600	841億497万	+8.08%	12.22	1.34
01/24	2,975	3,015	2,935	2,935	-2.81%	79,800	831億1383万	+7.51%	12.08	1.33
01/23	3,025	3,045	3,005	3,020	-0.66%	47,000	855億2087万	+11.27%	12.43	1.36
01/22	2,940	3,060	2,940	3,040	+3.4%	115,400	860億8724万	+12.84%	12.51	1.37
01/19	2,985	2,985	2,925	2,940	-1.01%	65,200	832億5542万	+9.99%	12.1	1.33
01/18	2,915	3,005	2,915	2,970	+1.89%	56,200	841億497万	+11.78%	12.22	1.34
01/17	2,985	3,000	2,895	2,915	-2.35%	112,000	825億4747万	+10.5%	12	1.32
01/16	3,025	3,025	2,970	2,985	+0.51%	121,600	845億2974万	+13.8%	12.28	1.35
01/15	2,825	2,985	2,825	2,970	+5.88%	152,400	841億497万	+13.92%	12.22	1.34
01/12	2,750	2,825	2,750	2,805	+3.13%	76,400	794億3247万	+8.38%	11.54	1.27
01/11	2,715	2,760	2,715	2,720	+0.18%	64,600	770億2542万	+5.67%	11.19	1.23
01/10	2,655	2,720	2,655	2,715	+1.5%	74,800	768億8383万	+5.97%	11.17	1.23
01/09	2,600	2,675	2,600	2,675	+2.88%	68,200	757億5111万	+4.86%	11.01	1.21
01/05	2,655	2,670	2,600	2,600	-2.8%	72,200	736億2724万	+2.32%	10.7	1.17
01/04	2,680	2,700	2,645	2,675	+1.71%	86,600	757億5111万	+5.48%	11.01	1.21
2023
12/29	2,555	2,645	2,555	2,630	+3.54%	71,400	744億7679万	+4.12%	9.69	1.33
12/28	2,570	2,595	2,540	2,540	-3.97%	63,200	719億2815万	+0.75%	9.36	1.28
12/27	2,665	2,665	2,610	2,645	+0.38%	99,200	749億156万	+5.34%	9.75	1.34
12/26	2,605	2,665	2,585	2,635	+1.54%	78,600	746億1838万	+5.53%	9.71	1.33
12/25	2,580	2,620	2,570	2,595	+0.58%	45,600	734億8565万	+4.47%	9.56	1.31
12/22	2,545	2,590	2,545	2,580	+1.78%	58,000	730億6088万	+4.2%	9.51	1.3
12/21	2,515	2,545	2,505	2,535	0%	44,600	717億8656万	+2.76%	9.34	1.28
12/20	2,580	2,580	2,535	2,535	-0.39%	80,000	717億8656万	+2.92%	9.34	1.28
12/19	2,525	2,545	2,505	2,545	+1.19%	98,000	720億6974万	+3.54%	9.38	1.29
12/18	2,575	2,590	2,493	2,515	-0.98%	61,800	712億2020万	+2.57%	9.27	1.27
12/15	2,550	2,625	2,515	2,540	+0.79%	125,600	719億2815万	+3.89%	9.36	1.28
12/14	2,545	2,560	2,495	2,520	-0.2%	73,200	713億6179万	+3.36%	9.29	1.27
12/13	2,545	2,580	2,515	2,525	0%	62,600	715億338万	+3.95%	9.3	1.28
12/12	2,550	2,550	2,510	2,525	-0.59%	68,400	715億338万	+4.21%	9.3	1.28
12/11	2,535	2,545	2,505	2,540	+2.01%	83,800	719億2815万	+5.09%	9.36	1.28
12/08	2,540	2,580	2,475	2,490	-2.16%	116,000	705億1224万	+3.53%	9.17	1.26
12/07	2,555	2,575	2,525	2,545	-1.17%	66,200	720億6974万	+6.26%	9.38	1.29
12/06	2,510	2,585	2,510	2,575	+3%	93,800	729億1929万	+8.01%	9.49	1.3
12/05	2,438	2,525	2,438	2,500	+2.25%	83,800	707億9543万	+5.49%	9.21	1.26
12/04	2,438	2,458	2,433	2,445	+0.51%	53,200	692億3793万	+3.6%	9.01	1.24
12/01	2,453	2,455	2,425	2,433	+0.21%	36,000	688億8395万	+3.51%	8.96	1.23
11/30	2,425	2,450	2,393	2,428	+0.1%	43,200	687億4236万	+3.7%	8.94	1.23
11/29	2,453	2,488	2,405	2,425	-1.72%	85,000	686億7156万	+3.99%	8.94	1.23
11/28	2,415	2,468	2,413	2,468	+1.44%	64,600	698億7508万	+6.27%	9.09	1.25
11/27	2,535	2,550	2,430	2,433	-2.89%	99,800	688億8395万	+5.17%	8.96	1.23
11/24	2,330	2,515	2,330	2,505	+9.15%	229,400	709億3702万	+8.72%	9.23	1.27
11/22	2,293	2,338	2,283	2,295	+0.33%	41,200	649億9020万	+0.13%	8.46	1.16
11/21	2,318	2,368	2,275	2,288	-1.29%	60,400	647億7781万	-0.07%	8.43	1.16
11/20	2,400	2,413	2,313	2,318	-3.03%	75,400	656億2736万	+1.38%	8.54	1.17
11/17	2,380	2,465	2,370	2,390	+1.16%	159,000	676億8043万	+4.6%	8.81	1.21
11/16	2,403	2,425	2,363	2,363	-2.58%	67,800	669億168万	+3.48%	8.71	1.19
11/15	2,420	2,443	2,393	2,425	+0.31%	48,400	686億7156万	+6.36%	8.94	1.23
11/14	2,415	2,465	2,400	2,418	+1.04%	100,400	684億5918万	+6.26%	8.91	1.22
11/13	2,493	2,500	2,360	2,393	+1.7%	123,400	677億5122万	+5.49%	8.82	1.21
11/10	2,390	2,390	2,335	2,353	-0.21%	63,400	666億1849万	+4.09%	8.67	1.19
11/09	2,328	2,363	2,318	2,358	+2.84%	72,400	667億6009万	+4.68%	8.69	1.19
11/08	2,375	2,403	2,290	2,293	-3.07%	50,600	649億1940万	+2.07%	8.45	1.16
11/07	2,385	2,438	2,360	2,365	-0.42%	91,400	669億7247万	+5.39%	8.71	1.2
11/06	2,283	2,390	2,283	2,375	+5.2%	104,800	672億5565万	+6.07%	8.75	1.2
11/02	2,253	2,290	2,243	2,258	+0.78%	39,000	639億2827万	+0.96%	8.32	1.14
11/01	2,300	2,313	2,228	2,240	-0.67%	59,200	634億3270万	+0.13%	8.25	1.13
10/31	2,255	2,270	2,198	2,255	+1.58%	104,800	638億5747万	+0.76%	8.31	1.14
10/30	2,235	2,270	2,190	2,220	-2.2%	84,200	628億6634万	-0.85%	8.18	1.12
10/27	2,200	2,270	2,195	2,270	+3.65%	81,000	642億8225万	+1.29%	8.36	1.15
10/26	2,183	2,213	2,168	2,190	-0.45%	52,600	620億1679万	-2.23%	8.07	1.11
10/25	2,210	2,238	2,195	2,200	-0.23%	68,000	622億9997万	-1.92%	8.11	1.11
10/24	2,188	2,215	2,138	2,205	+0.8%	46,000	624億4156万	-1.91%	8.12	1.12
10/23	2,208	2,245	2,188	2,188	-1.46%	39,000	619億4600万	-2.91%	8.06	1.11
10/20	2,210	2,228	2,195	2,220	+0.45%	36,600	628億6634万	-1.6%	8.18	1.12
10/19	2,215	2,218	2,173	2,210	-0.67%	32,400	625億8316万	-2.17%	8.14	1.12
10/18	2,230	2,238	2,198	2,225	+0.91%	42,400	630億793万	-1.68%	8.2	1.13
10/17	2,250	2,253	2,195	2,205	-0.45%	36,200	624億4156万	-2.69%	8.12	1.12
10/16	2,280	2,280	2,208	2,215	-3.38%	40,400	627億2475万	-2.42%	8.16	1.12
10/13	2,318	2,355	2,288	2,293	-1.61%	50,000	649億1940万	+0.72%	8.45	1.16
10/12	2,288	2,338	2,268	2,330	+1.86%	75,600	659億8134万	+2.33%	8.59	1.18
10/11	2,315	2,315	2,280	2,288	-1.08%	54,800	647億7781万	+0.51%	8.43	1.16
10/10	2,288	2,313	2,275	2,313	+3.35%	77,200	654億8577万	+1.56%	8.52	1.17
10/06	2,205	2,258	2,203	2,238	+2.17%	35,200	633億6190万	-1.61%	8.24	1.13
10/05	2,183	2,208	2,160	2,190	+1.98%	33,600	620億1679万	-3.65%	8.07	1.11
10/04	2,173	2,190	2,138	2,148	-2.72%	49,800	608億1327万	-5.52%	7.91	1.09
10/03	2,245	2,253	2,208	2,208	-1.56%	38,400	625億1236万	-2.92%	8.13	1.12
10/02	2,255	2,275	2,235	2,243	-0.22%	42,000	635億350万	-1.34%	8.26	1.13
09/29	2,320	2,320	2,238	2,248	-2.6%	45,800	636億4509万	-0.9%	8.28	1.14
09/28	2,283	2,313	2,273	2,308	+1.21%	65,800	653億4418万	+1.92%	8.5	1.17
09/27	2,223	2,283	2,218	2,280	+0.33%	55,000	645億6543万	+1.11%	8.4	1.15
09/26	2,278	2,293	2,265	2,273	-0.11%	27,600	643億5304万	+1.13%	8.37	1.15
09/25	2,285	2,308	2,253	2,275	+0.11%	44,400	644億2384万	+1.61%	8.38	1.15
09/22	2,195	2,288	2,185	2,273	+1.91%	51,600	643億5304万	+1.86%	8.37	1.15
09/21	2,265	2,265	2,225	2,230	-1.87%	54,600	631億4952万	+0.31%	8.22	1.13
09/20	2,335	2,335	2,265	2,273	-2.68%	52,000	643億5304万	+2.55%	8.37	1.15
09/19	2,310	2,350	2,293	2,335	+1.08%	52,200	661億2293万	+5.8%	8.6	1.18
09/15	2,273	2,318	2,268	2,310	+1.32%	81,800	654億1497万	+5.62%	8.51	1.17
09/14	2,290	2,318	2,258	2,280	-0.65%	54,600	645億6543万	+5.31%	8.4	1.15
09/13	2,320	2,353	2,285	2,295	-0.65%	62,000	649億9020万	+7.19%	8.46	1.16
09/12	2,355	2,390	2,295	2,310	+1.09%	67,400	654億1497万	+9.07%	8.51	1.17
09/11	2,315	2,325	2,273	2,285	-0.76%	31,200	647億702万	+9.12%	8.42	1.16
09/08	2,345	2,388	2,295	2,303	-2.95%	67,400	652億259万	+11.07%	8.48	1.16
09/07	2,325	2,393	2,320	2,373	+1.82%	65,200	671億8486万	+15.73%	8.74	1.2
09/06	2,290	2,355	2,288	2,330	+1.41%	81,200	659億8134万	+15%	8.59	1.18
09/05	2,320	2,323	2,293	2,298	-0.11%	65,800	650億6100万	+14.65%	8.47	1.16
09/04	2,258	2,300	2,243	2,300	+2%	51,600	651億3179万	+15.99%	8.47	1.16
09/01	2,200	2,285	2,200	2,255	+2.27%	74,000	638億5747万	+14.99%	8.31	1.14
08/31	2,190	2,220	2,185	2,205	+0.92%	29,800	624億4156万	+13.72%	8.12	1.12

建設技術研究所（9621）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート