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

2024/05/07

2023/12/06～2024/05/07

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
2024
05/07	2,368	2,390	2,358	2,380	+0.53%	44,800	673億9724万	+1.15%	9.79	1.08
05/02	2,363	2,385	2,333	2,368	+0.53%	33,200	670億4327万	+0.28%	9.74	1.07
05/01	2,405	2,405	2,353	2,355	-2.08%	35,600	666億8929万	-0.55%	9.69	1.06
04/30	2,338	2,410	2,328	2,405	+3.89%	51,400	681億520万	+1.22%	9.9	1.09
04/26	2,325	2,340	2,290	2,315	-0.75%	41,200	655億5656万	-3.18%	9.53	1.05
04/25	2,378	2,420	2,330	2,333	-1.89%	46,800	660億5213万	-3.18%	9.6	1.05
04/24	2,373	2,395	2,365	2,378	+0.32%	40,200	673億2645万	-2.08%	9.78	1.07
04/23	2,325	2,403	2,325	2,370	+2.16%	66,800	671億1406万	-3.03%	9.75	1.07
04/22	2,303	2,350	2,295	2,320	+2.65%	55,800	656億9815万	-5.61%	9.55	1.05
04/19	2,310	2,328	2,230	2,260	-2.38%	71,600	639億9906万	-8.69%	9.3	1.02
04/18	2,265	2,330	2,265	2,315	+2.21%	48,000	655億5656万	-7.18%	9.53	1.05
04/17	2,208	2,313	2,200	2,265	+3.42%	123,200	641億4065万	-9.69%	9.32	1.02
04/16	2,210	2,223	2,190	2,190	-2.45%	63,800	620億1679万	-13.23%	9.01	0.99
04/15	2,260	2,268	2,225	2,245	-2.18%	106,200	635億7429万	-11.75%	9.24	1.01
04/12	2,305	2,340	2,285	2,295	-0.22%	39,000	649億9020万	-10.49%	9.44	1.04
04/11	2,348	2,348	2,293	2,300	-2.23%	52,000	651億3179万	-10.92%	9.46	1.04
04/10	2,365	2,390	2,353	2,353	-1.98%	41,000	666億1849万	-9.66%	9.68	1.06
04/09	2,393	2,418	2,353	2,400	+0.21%	55,400	679億6361万	-8.57%	9.88	1.08
04/08	2,350	2,395	2,348	2,395	+2.24%	57,200	678億2202万	-9.38%	9.86	1.08
04/05	2,400	2,425	2,343	2,343	-3.2%	105,400	663億3531万	-11.97%	9.64	1.06
04/04	2,435	2,450	2,390	2,420	-0.21%	84,400	685億2997万	-9.8%	9.96	1.09
04/03	2,390	2,455	2,368	2,425	+0.83%	96,400	686億7156万	-10.32%	9.98	1.1
04/02	2,443	2,445	2,405	2,405	-2.04%	80,200	681億520万	-11.74%	9.9	1.09
04/01	2,550	2,580	2,440	2,455	-3.35%	90,200	695億2111万	-10.66%	10.1	1.11
03/29	2,545	2,565	2,505	2,540	-0.97%	77,600	719億2815万	-8.3%	10.45	1.15
03/28	2,705	2,705	2,540	2,565	+0.39%	158,000	726億3611万	-8.03%	10.56	1.16
03/27	2,565	2,605	2,540	2,555	0%	150,200	723億5292万	-8.98%	10.51	1.15
03/26	2,750	2,765	2,545	2,555	-7.93%	179,400	723億5292万	-9.4%	10.51	1.15
03/25	2,760	2,785	2,745	2,775	+0.54%	47,000	785億8292万	-1.98%	11.42	1.25
03/22	2,825	2,825	2,760	2,760	-1.78%	46,000	781億5815万	-2.58%	11.36	1.25
03/21	2,790	2,845	2,770	2,810	+1.26%	42,200	795億7406万	-0.88%	11.56	1.27
03/19	2,725	2,780	2,715	2,775	+1.46%	58,400	785億8292万	-2.25%	11.42	1.25
03/18	2,800	2,805	2,710	2,735	-0.55%	54,000	774億5020万	-3.87%	11.25	1.24
03/15	2,710	2,750	2,705	2,750	+0.92%	71,400	778億7497万	-3.64%	11.32	1.24
03/14	2,640	2,730	2,640	2,725	+2.06%	35,400	771億6701万	-4.92%	11.21	1.23
03/13	2,670	2,705	2,645	2,670	0%	48,400	756億951万	-7.1%	10.99	1.21
03/12	2,645	2,685	2,635	2,670	-0.37%	55,600	756億951万	-7.48%	10.99	1.21
03/11	2,720	2,720	2,650	2,680	-2.37%	48,000	758億9270万	-7.39%	11.03	1.21
03/08	2,725	2,780	2,690	2,745	-0.18%	74,200	777億3338万	-5.48%	11.3	1.24
03/07	2,840	2,845	2,735	2,750	-3.34%	72,200	778億7497万	-5.56%	11.32	1.24
03/06	2,835	2,860	2,815	2,845	-1.04%	53,400	805億6519万	-2.54%	11.71	1.29
03/05	2,825	2,875	2,800	2,875	+1.23%	41,000	814億1474万	-1.68%	11.83	1.3
03/04	2,845	2,860	2,815	2,840	-0.18%	46,200	804億2360万	-2.97%	11.69	1.28
03/01	2,910	2,930	2,845	2,845	-2.07%	48,600	805億6519万	-2.97%	11.71	1.29
02/29	2,950	2,950	2,880	2,905	-1.53%	36,200	822億6428万	-1.02%	11.95	1.31
02/28	2,925	2,970	2,925	2,950	0%	32,200	835億3860万	+0.34%	12.14	1.33
02/27	2,960	3,005	2,930	2,950	-1.17%	45,800	835億3860万	+0.2%	12.14	1.33
02/26	2,950	2,985	2,915	2,985	0%	49,600	845億2974万	+1.43%	12.28	1.35
02/22	3,045	3,045	2,955	2,985	-1.16%	49,400	845億2974万	+1.43%	12.28	1.35
02/21	3,000	3,060	3,000	3,020	-0.17%	85,600	855億2087万	+2.72%	12.43	1.36
02/20	2,905	3,040	2,905	3,025	+5.4%	132,200	856億6247万	+2.96%	12.45	1.37
02/19	2,825	2,900	2,820	2,870	+0.88%	41,800	812億7315万	-2.25%	11.81	1.3
02/16	2,875	2,875	2,825	2,845	+0.71%	52,200	805億6519万	-3.03%	11.71	1.29
02/15	2,825	2,840	2,780	2,825	+1.07%	80,400	799億9883万	-3.55%	11.63	1.28
02/14	2,865	2,865	2,665	2,795	-4.12%	257,000	791億4929万	-4.41%	11.5	1.26
02/13	2,910	2,935	2,870	2,915	0%	219,800	825億4747万	-0.14%	12	1.32
02/09	2,970	2,980	2,915	2,915	-2.18%	65,000	825億4747万	+0.28%	12	1.32
02/08	3,030	3,035	2,950	2,980	-2.13%	78,000	843億8815万	+2.87%	12.26	1.35
02/07	2,930	3,050	2,915	3,045	+3.92%	112,200	862億2883万	+5.62%	12.53	1.38
02/06	2,955	2,980	2,930	2,930	-0.85%	41,000	829億7224万	+2.34%	12.06	1.32
02/05	2,905	2,965	2,895	2,955	+2.43%	50,200	836億8019万	+3.61%	12.16	1.33
02/02	2,910	2,925	2,860	2,885	-0.86%	48,800	816億9792万	+1.62%	11.87	1.3
02/01	2,940	2,945	2,910	2,910	-1.36%	34,400	824億588万	+2.94%	11.98	1.31
01/31	2,915	2,950	2,900	2,950	+0.68%	45,200	835億3860万	+4.83%	12.14	1.33
01/30	2,940	2,980	2,930	2,930	-1.01%	53,600	829億7224万	+4.76%	12.06	1.32
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

建設技術研究所（9621）の株価チャート

2023/12/06～2024/05/07

株価推移

開示資料

決算

株式

チャート