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

2024/07/08

2024/02/13～2024/07/08

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
07/08	2,490	2,500	2,445	2,450	-2.39%	41,000	693億7952万	-1.17%	10.08	1.11
07/05	2,560	2,570	2,500	2,510	-2.33%	41,600	710億7861万	+1.21%	10.33	1.13
07/04	2,555	2,570	2,520	2,570	+0.98%	26,200	727億7770万	+3.63%	10.58	1.16
07/03	2,510	2,565	2,505	2,545	+2%	93,200	720億6974万	+2.83%	10.47	1.15
07/02	2,493	2,520	2,480	2,495	+1.11%	48,400	706億5383万	+0.93%	10.27	1.13
07/01	2,560	2,560	2,463	2,468	-3.61%	47,000	698億7508万	-0.14%	10.15	1.11
06/28	2,525	2,570	2,515	2,560	+0.99%	26,200	724億9452万	+3.43%	10.53	1.16
06/27	2,565	2,575	2,505	2,535	-0.98%	54,200	717億8656万	+2.47%	10.43	1.15
06/26	2,540	2,570	2,525	2,560	+1.99%	54,600	724億9452万	+3.48%	10.53	1.16
06/25	2,498	2,545	2,498	2,510	+1.11%	52,800	710億7861万	+1.58%	10.33	1.13
06/24	2,483	2,498	2,463	2,483	+0.2%	42,000	702億9986万	+0.47%	10.22	1.12
06/21	2,540	2,570	2,478	2,478	-2.84%	70,600	701億5827万	+0.18%	10.2	1.12
06/20	2,478	2,550	2,473	2,550	+2.72%	55,800	722億1133万	+2.99%	10.49	1.15
06/19	2,443	2,493	2,443	2,483	+2.8%	41,800	702億9986万	+0.34%	10.22	1.12
06/18	2,460	2,460	2,405	2,415	-0.41%	37,600	683億8838万	-2.38%	9.94	1.09
06/17	2,448	2,473	2,375	2,425	-2.81%	68,400	686億7156万	-2.18%	9.98	1.1
06/14	2,365	2,495	2,365	2,495	+4.5%	70,400	706億5383万	+0.69%	10.27	1.13
06/13	2,428	2,435	2,388	2,388	-1.85%	35,800	676億963万	-3.5%	9.82	1.08
06/12	2,415	2,443	2,405	2,433	+0.62%	43,600	688億8395万	-1.68%	10.01	1.1
06/11	2,465	2,485	2,418	2,418	-1.93%	32,200	684億5918万	-2.17%	9.95	1.09
06/10	2,403	2,475	2,393	2,465	+3.14%	56,800	698億429万	-0.16%	10.14	1.11
06/07	2,415	2,423	2,368	2,390	-1.44%	73,000	676億8043万	-3.04%	9.84	1.08
06/06	2,443	2,468	2,420	2,425	-0.51%	27,800	686億7156万	-1.58%	9.98	1.1
06/05	2,455	2,465	2,428	2,438	-1.71%	47,400	690億2554万	-1.04%	10.03	1.1
06/04	2,493	2,493	2,465	2,480	-0.5%	36,200	702億2906万	+0.9%	10.21	1.12
06/03	2,500	2,520	2,480	2,493	-0.2%	34,600	705億8304万	+1.65%	10.26	1.13
05/31	2,493	2,510	2,460	2,498	+1.52%	38,000	707億2463万	+2.02%	10.28	1.13
05/30	2,405	2,468	2,405	2,460	+0.51%	28,000	696億6270万	+0.7%	10.12	1.11
05/29	2,473	2,483	2,430	2,448	-1.71%	43,000	693億872万	+0.43%	10.07	1.11
05/28	2,560	2,565	2,485	2,490	-2.73%	31,600	705億1224万	+2.51%	10.25	1.12
05/27	2,530	2,560	2,498	2,560	+1.19%	42,200	724億9452万	+5.7%	10.53	1.16
05/24	2,530	2,545	2,495	2,530	0%	60,400	716億4497万	+4.94%	10.41	1.14
05/23	2,488	2,530	2,470	2,530	+1.71%	35,400	716億4497万	+5.55%	10.41	1.14
05/22	2,500	2,575	2,475	2,488	-0.7%	107,600	704億4145万	+4.25%	10.24	1.12
05/21	2,545	2,570	2,505	2,505	-1.57%	40,800	709億3702万	+5.34%	10.31	1.13
05/20	2,590	2,660	2,540	2,545	+0.2%	94,400	720億6974万	+7.38%	10.47	1.15
05/17	2,500	2,565	2,480	2,540	+1.2%	64,400	719億2815万	+7.54%	10.45	1.15
05/16	2,478	2,520	2,440	2,510	+1.31%	55,800	710億7861万	+6.54%	10.33	1.13
05/15	2,595	2,595	2,425	2,478	-3.03%	123,600	701億5827万	+5.34%	10.2	1.12
05/14	2,710	2,755	2,510	2,555	+6.35%	219,800	723億5292万	+8.91%	10.51	1.15
05/13	2,403	2,408	2,375	2,403	+0.42%	44,200	680億3440万	+2.63%	9.89	1.09
05/10	2,390	2,430	2,380	2,393	+0.74%	53,400	677億5122万	+2.16%	9.85	1.08
05/09	2,353	2,395	2,353	2,375	+0.96%	29,200	672億5565万	+1.41%	9.77	1.07
05/08	2,383	2,390	2,343	2,353	-1.16%	46,800	666億1849万	+0.28%	9.68	1.06
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

建設技術研究所（9621）の株価チャート

2024/02/13～2024/07/08

株価推移

開示資料

決算

株式

チャート