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

2025/01/29

2024/08/30～2025/01/29

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
01/29	2,698	2,715	2,651	2,667	-0.63%	29,500	755億2456万	+4.92%	12.24	1.15
01/28	2,610	2,709	2,610	2,684	+1.78%	42,200	760億597万	+5.79%	12.31	1.16
01/27	2,637	2,643	2,591	2,637	+2.53%	26,300	746億7501万	+4.15%	12.1	1.14
01/24	2,574	2,615	2,556	2,572	+0.9%	41,000	728億3433万	+1.7%	11.8	1.11
01/23	2,566	2,567	2,533	2,549	-0.66%	27,000	721億8302万	+0.79%	11.69	1.1
01/22	2,558	2,571	2,535	2,566	+0.2%	26,400	726億6442万	+1.38%	11.77	1.11
01/21	2,568	2,575	2,547	2,561	+0.63%	25,300	725億2283万	+1.27%	11.75	1.1
01/20	2,568	2,577	2,528	2,545	+0.47%	34,300	720億6974万	+0.67%	11.68	1.1
01/17	2,537	2,565	2,506	2,533	+1.04%	43,700	717億2992万	+0.12%	11.62	1.09
01/16	2,540	2,558	2,481	2,507	-1.14%	28,500	709億9365万	-0.87%	11.5	1.08
01/15	2,547	2,595	2,515	2,536	+1.04%	39,500	718億1488万	+0.32%	11.63	1.09
01/14	2,476	2,570	2,476	2,510	+1.13%	52,200	710億7861万	-0.63%	11.51	1.08
01/10	2,483	2,506	2,456	2,482	-0.04%	35,900	702億8570万	-1.7%	11.39	1.07
01/09	2,496	2,500	2,477	2,483	-1.74%	34,500	703億1402万	-1.59%	11.39	1.07
01/08	2,472	2,561	2,470	2,527	+2.22%	64,500	715億6002万	+0.28%	11.59	1.09
01/07	2,468	2,479	2,432	2,472	+0.49%	49,400	700億252万	-1.75%	11.34	1.07
01/06	2,439	2,484	2,439	2,460	0%	59,300	696億6270万	-2.03%	11.29	1.06
01/01	株式分割 1→2
2024
12/30	2,500	2,525	2,436	2,460	-1.72%	41,500	696億6270万	-1.84%	9.96	1.09
12/27	2,503	2,550	2,431	2,503	-1.84%	58,600	708億8038万	+0.08%	10.3	1.13
12/26	2,555	2,595	2,545	2,550	-0.2%	88,400	722億1133万	+2.2%	10.49	1.15
12/25	2,530	2,555	2,510	2,555	+0.39%	46,400	723億5292万	+2.57%	10.51	1.15
12/24	2,570	2,580	2,540	2,545	-0.2%	30,800	720億6974万	+2.5%	10.47	1.15
12/23	2,540	2,575	2,540	2,550	+0.2%	25,600	722億1133万	+3.16%	10.49	1.15
12/20	2,585	2,585	2,535	2,545	+0.2%	45,200	720億6974万	+3.41%	10.47	1.15
12/19	2,550	2,555	2,530	2,540	-0.39%	16,200	719億2815万	+3.67%	10.45	1.15
12/18	2,565	2,585	2,550	2,550	-0.58%	28,000	722億1133万	+4.59%	10.49	1.15
12/17	2,540	2,590	2,540	2,565	+0.39%	25,000	726億3611万	+5.69%	10.56	1.16
12/16	2,580	2,580	2,530	2,555	-0.97%	44,800	723億5292万	+5.58%	10.51	1.15
12/13	2,565	2,605	2,565	2,580	-0.58%	41,800	730億6088万	+6.92%	10.62	1.17
12/12	2,560	2,615	2,560	2,595	+2.98%	42,200	734億8565万	+7.95%	10.68	1.17
12/11	2,505	2,545	2,490	2,520	-0.2%	61,600	713億6179万	+5.22%	10.37	1.14
12/10	2,640	2,640	2,525	2,525	-2.51%	95,800	715億338万	+5.83%	10.39	1.14
12/09	2,555	2,655	2,555	2,590	+2.78%	53,400	733億4406万	+9.05%	10.66	1.17
12/06	2,498	2,525	2,488	2,520	+1.31%	36,600	713億6179万	+6.73%	10.37	1.14
12/05	2,515	2,515	2,478	2,488	+0.1%	32,800	704億4145万	+5.81%	10.24	1.12
12/04	2,455	2,510	2,455	2,485	+0.1%	52,600	703億7065万	+6.06%	10.23	1.12
12/03	2,450	2,495	2,443	2,483	+2.27%	48,200	702億9986万	+6.36%	10.22	1.12
12/02	2,405	2,448	2,405	2,428	+1.04%	16,200	687億4236万	+4.41%	9.99	1.1
11/29	2,435	2,453	2,403	2,403	-1.33%	19,800	680億3440万	+3.73%	9.89	1.09
11/28	2,353	2,443	2,353	2,435	+3.51%	49,000	689億5474万	+5.5%	10.02	1.1
11/27	2,325	2,355	2,325	2,353	+1.18%	22,600	666億1849万	+2.24%	9.68	1.06
11/26	2,338	2,343	2,318	2,325	-0.32%	27,800	658億3974万	+1.22%	9.57	1.05
11/25	2,405	2,410	2,333	2,333	-1.58%	32,400	660億5213万	+1.59%	9.6	1.05
11/22	2,428	2,428	2,363	2,370	-2.37%	38,200	671億1406万	+3.27%	9.75	1.07
11/21	2,363	2,440	2,358	2,428	+2.97%	40,000	687億4236万	+5.77%	9.99	1.1
11/20	2,310	2,370	2,310	2,358	+3.06%	59,600	667億6009万	+2.9%	9.7	1.06
11/19	2,270	2,310	2,270	2,288	+0.88%	23,200	647億7781万	-0.15%	9.41	1.03
11/18	2,270	2,270	2,245	2,268	-0.11%	15,600	642億1145万	-1.07%	9.33	1.02
11/15	2,273	2,298	2,245	2,270	+1%	29,200	642億8225万	-1.09%	9.34	1.03
11/14	2,273	2,298	2,225	2,248	-1.1%	52,200	636億4509万	-2.15%	9.25	1.02
11/13	2,255	2,288	2,235	2,273	-4.32%	104,800	643億5304万	-1.2%	9.35	1.03
11/12	2,388	2,400	2,375	2,375	-0.63%	19,400	672億5565万	+3.08%	9.77	1.07
11/11	2,380	2,400	2,368	2,390	+1.06%	21,800	676億8043万	+3.69%	9.84	1.08
11/08	2,363	2,390	2,355	2,365	+0.42%	23,400	669億7247万	+2.69%	9.73	1.07
11/07	2,298	2,365	2,293	2,355	+2.84%	30,200	666億8929万	+2.35%	9.69	1.06
11/06	2,250	2,293	2,250	2,290	+1.44%	41,400	648億4861万	-0.39%	9.42	1.03
11/05	2,240	2,278	2,240	2,258	+1.01%	13,800	639億2827万	-1.76%	9.29	1.02
11/01	2,245	2,285	2,235	2,235	-1.87%	20,400	632億9111万	-2.87%	9.2	1.01
10/31	2,278	2,293	2,260	2,278	-0.11%	25,800	644億9463万	-1.24%	9.37	1.03
10/30	2,258	2,285	2,245	2,280	+0.55%	92,400	645億6543万	-1.13%	9.38	1.03
10/29	2,265	2,270	2,250	2,268	+0.55%	23,400	642億1145万	-1.67%	9.33	1.02
10/28	2,200	2,265	2,200	2,255	+2.5%	20,600	638億5747万	-2.25%	9.28	1.02
10/25	2,223	2,230	2,175	2,200	-0.56%	36,200	622億9997万	-4.6%	9.05	0.99
10/24	2,235	2,235	2,208	2,213	-1.67%	28,000	626億5395万	-4.1%	9.1	1
10/23	2,253	2,268	2,235	2,250	-0.11%	32,200	637億1588万	-2.43%	9.26	1.02
10/22	2,310	2,310	2,253	2,253	-2.38%	37,200	637億8668万	-2.24%	9.27	1.02
10/21	2,315	2,330	2,293	2,308	-0.32%	17,400	653億4418万	+0.28%	9.5	1.04
10/18	2,360	2,360	2,310	2,315	-1.7%	50,200	655億5656万	+0.78%	9.53	1.05
10/17	2,348	2,365	2,338	2,355	+1.18%	20,200	666億8929万	+2.75%	9.69	1.06
10/16	2,345	2,375	2,320	2,328	-1.38%	25,800	659億1054万	+1.77%	9.58	1.05
10/15	2,335	2,368	2,335	2,360	+1.72%	26,800	668億3088万	+3.37%	9.71	1.07
10/11	2,335	2,335	2,320	2,320	-0.64%	13,000	656億9815万	+1.8%	9.55	1.05
10/10	2,330	2,335	2,280	2,335	+1.08%	21,000	661億2293万	+2.5%	9.61	1.05
10/09	2,355	2,355	2,280	2,310	-1.28%	39,800	654億1497万	+1.32%	9.51	1.04
10/08	2,340	2,373	2,325	2,340	-1.47%	32,200	662億6452万	+2.59%	9.63	1.06
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

建設技術研究所（9621）の株価チャート

2024/08/30～2025/01/29

株価推移

開示資料

決算

株式

チャート