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

2024/10/07

2024/05/15～2024/10/07

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
10/07	2,398	2,398	2,365	2,375	-0.52%	27,000	672億5565万	+4.08%	9.77	1.07
10/04	2,353	2,395	2,353	2,388	+2.03%	46,800	676億963万	+4.76%	9.82	1.08
10/03	2,350	2,360	2,315	2,340	+1.41%	25,600	662億6452万	+2.81%	9.63	1.06
10/02	2,305	2,333	2,285	2,308	-0.32%	39,600	653億4418万	+1.43%	9.5	1.04
10/01	2,290	2,323	2,268	2,315	+2.43%	31,000	655億5656万	+1.8%	9.53	1.05
09/30	2,295	2,313	2,253	2,260	-3%	49,000	639億9906万	-0.48%	9.3	1.02
09/27	2,363	2,363	2,300	2,330	-1.27%	39,600	659億8134万	+2.73%	9.59	1.05
09/26	2,285	2,360	2,263	2,360	+3.28%	94,200	668億3088万	+4.33%	9.71	1.07
09/25	2,310	2,310	2,265	2,285	-0.33%	29,400	647億702万	+1.24%	9.4	1.03
09/24	2,310	2,310	2,258	2,293	+0.77%	36,000	649億1940万	+1.62%	9.43	1.04
09/20	2,288	2,310	2,270	2,275	+1.45%	39,400	644億2384万	+0.89%	9.36	1.03
09/19	2,225	2,263	2,220	2,243	+1.47%	24,200	635億350万	-0.55%	9.23	1.01
09/18	2,225	2,225	2,180	2,210	+0.91%	21,200	625億8316万	-2%	9.09	1
09/17	2,200	2,220	2,163	2,190	-0.45%	29,200	620億1679万	-3.05%	9.01	0.99
09/13	2,198	2,210	2,185	2,200	+0.23%	34,600	622億9997万	-2.7%	9.05	0.99
09/12	2,255	2,255	2,195	2,195	+0.46%	44,200	621億5838万	-2.88%	9.03	0.99
09/11	2,215	2,235	2,165	2,185	-1.24%	35,400	618億7520万	-3.28%	8.99	0.99
09/10	2,255	2,255	2,205	2,213	-0.34%	24,800	626億5395万	-2.06%	9.1	1
09/09	2,193	2,240	2,165	2,220	-0.34%	34,600	628億6634万	-1.29%	9.14	1
09/06	2,275	2,285	2,220	2,228	-1.76%	24,400	630億7872万	-1.04%	9.17	1.01
09/05	2,270	2,315	2,240	2,268	-0.44%	28,600	642億1145万	+0.42%	9.33	1.02
09/04	2,328	2,365	2,273	2,278	-5.3%	31,600	644億9463万	+0.37%	9.37	1.03
09/03	2,350	2,405	2,345	2,405	+3.22%	31,200	681億520万	+5.71%	9.9	1.09
09/02	2,373	2,373	2,323	2,330	-0.75%	34,400	659億8134万	+2.33%	9.59	1.05
08/30	2,320	2,353	2,320	2,348	+1.19%	23,600	664億7690万	+3.01%	9.66	1.06
08/29	2,288	2,375	2,288	2,320	+0.32%	48,400	656億9815万	+1.75%	9.55	1.05
08/28	2,310	2,328	2,295	2,313	+0.11%	18,800	654億8577万	+1.25%	9.52	1.04
08/27	2,285	2,310	2,273	2,310	+1.2%	23,600	654億1497万	+0.87%	9.51	1.04
08/26	2,235	2,288	2,235	2,283	+2.24%	46,000	646億3622万	-0.59%	9.39	1.03
08/23	2,215	2,240	2,200	2,233	+1.48%	19,400	632億2031万	-3.23%	9.19	1.01
08/22	2,195	2,205	2,175	2,200	+0.92%	27,000	622億9997万	-5.17%	9.05	0.99
08/21	2,165	2,198	2,163	2,180	-2.24%	57,400	617億3361万	-6.6%	8.97	0.98
08/20	2,255	2,255	2,210	2,230	-0.56%	67,000	631億4952万	-5.15%	9.18	1.01
08/19	2,255	2,280	2,230	2,243	-1.75%	71,400	635億350万	-5.06%	9.23	1.01
08/16	2,310	2,310	2,248	2,283	+0.55%	66,600	646億3622万	-3.85%	9.39	1.03
08/15	2,255	2,305	2,240	2,270	+1.68%	66,400	642億8225万	-4.7%	9.34	1.03
08/14	2,250	2,260	2,128	2,233	-3.77%	147,000	632億2031万	-6.67%	9.19	1.01
08/13	2,305	2,340	2,273	2,320	+3.69%	67,600	656億9815万	-3.33%	9.55	1.05
08/09	2,218	2,293	2,205	2,238	+2.99%	65,400	633億6190万	-7.08%	9.21	1.01
08/08	2,165	2,210	2,140	2,173	-0.69%	54,800	615億2122万	-10.26%	8.94	0.98
08/07	2,125	2,285	2,055	2,188	+0.92%	72,600	619億4600万	-10.2%	9	0.99
08/06	2,133	2,258	2,118	2,168	+10.73%	73,400	613億7963万	-11.46%	8.92	0.98
08/05	2,113	2,150	1,955	1,958	-13.77%	87,200	554億3282万	-20.43%	8.06	0.88
08/02	2,388	2,413	2,270	2,270	-6.3%	69,600	642億8225万	-8.65%	9.34	1.03
08/01	2,475	2,488	2,410	2,423	-4.06%	57,000	686億77万	-2.91%	9.97	1.09
07/31	2,405	2,525	2,405	2,525	+3.48%	43,200	715億338万	+0.96%	10.39	1.14
07/30	2,450	2,455	2,425	2,440	-0.81%	29,800	690億9633万	-2.4%	10.04	1.1
07/29	2,385	2,460	2,385	2,460	+3.69%	32,200	696億6270万	-1.68%	10.12	1.11
07/26	2,375	2,420	2,365	2,373	0%	36,600	671億8486万	-5.18%	9.76	1.07
07/25	2,375	2,400	2,370	2,373	-1.56%	32,200	671億8486万	-5.48%	9.76	1.07
07/24	2,458	2,470	2,408	2,410	-2.23%	41,000	682億4679万	-4.14%	9.92	1.09
07/23	2,465	2,500	2,463	2,465	0%	19,000	698億429万	-1.95%	10.14	1.11
07/22	2,525	2,550	2,455	2,465	-3.33%	28,000	698億429万	-1.91%	10.14	1.11
07/19	2,565	2,565	2,488	2,550	-0.58%	51,800	722億1133万	+1.43%	10.49	1.15
07/18	2,555	2,590	2,545	2,565	+0.2%	20,400	726億3611万	+2.31%	10.56	1.16
07/17	2,590	2,610	2,560	2,560	-1.16%	22,000	724億9452万	+2.32%	10.53	1.16
07/16	2,515	2,615	2,515	2,590	+2.78%	71,400	733億4406万	+3.77%	10.66	1.17
07/12	2,485	2,565	2,485	2,520	-0.59%	32,600	713億6179万	+1.16%	10.37	1.14
07/11	2,490	2,535	2,458	2,535	+2.11%	38,200	717億8656万	+1.97%	10.43	1.15
07/10	2,515	2,515	2,468	2,483	-1.1%	43,600	702億9986万	+0.02%	10.22	1.12
07/09	2,450	2,540	2,450	2,510	+2.45%	66,600	710億7861万	+1.21%	10.33	1.13
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

建設技術研究所（9621）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート