建設技術研究所(9621) 株価チャート・PER5.70倍・PBR1.40倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	3,460	3,500	3,440	3,485	53,100	3,470.0	3,333.4
10/20(火)	3,460	3,500	3,430	3,445	49,400	3,460.0	3,323.4
10/19(月)	3,495	3,515	3,450	3,500	61,900	3,457.0	3,315.2
10/16(金)	3,440	3,500	3,440	3,490	44,700	3,420.0	3,303.4
10/15(木)	3,420	3,435	3,395	3,430	61,200	3,377.0	3,290.8
10/14(水)	3,425	3,440	3,400	3,435	40,100	3,356.0	3,280.2
10/13(火)	3,315	3,440	3,310	3,430	63,900	3,330.0	3,268.8
10/09(金)	3,280	3,335	3,270	3,315	57,400	3,305.0	3,259.4
10/08(木)	3,295	3,295	3,235	3,275	51,700	3,313.0	3,256.2
10/07(水)	3,305	3,360	3,300	3,325	65,900	3,327.0	3,253.6
10/06(火)	3,305	3,340	3,290	3,305	64,600	3,320.0	3,248.4
10/05(月)	3,365	3,375	3,305	3,305	86,800	3,308.0	3,244.0
10/02(金)	3,335	3,395	3,330	3,355	101,100	3,301.0	3,238.8
10/01(木)	3,270	3,360	3,270	3,345	105,000	3,289.0	3,233.8
09/30(水)	3,245	3,320	3,240	3,290	54,300	3,270.0	3,229.0
09/29(火)	3,250	3,255	3,220	3,245	65,500	3,273.0	3,225.8
09/28(月)	3,295	3,300	3,260	3,270	56,500	3,291.0	3,222.8
09/25(金)	3,260	3,330	3,255	3,295	87,600	3,290.0	3,220.6
09/24(木)	3,290	3,300	3,235	3,250	56,300	3,276.0	3,215.8
09/18(金)	3,330	3,340	3,280	3,305	80,500	3,270.0	3,212.2
09/17(木)	3,295	3,345	3,285	3,335	81,400	3,248.0	3,210.4
09/16(水)	3,250	3,300	3,245	3,265	50,500	3,228.0	3,204.6
09/15(火)	3,225	3,235	3,215	3,225	38,200	3,223.0	3,201.4
09/14(月)	3,225	3,245	3,185	3,220	43,700	3,219.0	3,199.0
09/11(金)	3,195	3,245	3,180	3,195	66,500	3,210.0	3,196.4
09/10(木)	3,230	3,245	3,185	3,235	58,700	3,204.0	3,193.6
09/09(水)	3,235	3,265	3,210	3,240	61,800	3,187.0	3,188.8
09/08(火)	3,170	3,230	3,155	3,205	56,200	3,178.0	3,188.8
09/07(月)	3,165	3,190	3,160	3,175	43,700	3,184.0	3,187.6
09/04(金)	3,150	3,175	3,135	3,165	60,800	3,191.0	3,180.4
09/02(水)	3,160	3,175	3,125	3,150	68,200	3,197.0	3,172.8
09/01(火)	3,205	3,240	3,185	3,195	90,200	3,206.0	3,165.9
08/31(月)	3,210	3,235	3,190	3,235	81,000	3,202.0	3,155.7
08/28(金)	3,195	3,240	3,190	3,210	83,700	3,201.0	3,143.1
08/27(木)	3,190	3,220	3,160	3,195	73,300	3,204.0	3,132.7
08/26(水)	3,175	3,220	3,170	3,195	73,900	3,207.0	3,122.5
08/25(火)	3,255	3,265	3,175	3,175	49,600	3,202.0	3,113.6
08/24(月)	3,225	3,265	3,215	3,230	77,900	3,210.0	3,103.9
08/21(金)	3,155	3,235	3,150	3,225	121,000	3,199.0	3,092.9
08/20(木)	3,185	3,230	3,160	3,210	136,300	3,186.0	3,082.8
08/19(水)	3,150	3,215	3,130	3,170	73,600	3,196.0	3,071.8
08/18(火)	3,175	3,225	3,160	3,215	55,200	3,200.0	3,062.9
08/17(月)	3,130	3,190	3,120	3,175	83,000	3,194.0	3,052.3
08/14(金)	3,030	3,180	2,985	3,160	217,200	3,192.0	3,042.9
08/13(木)	3,215	3,275	3,175	3,260	68,100	3,191.0	3,032.8
08/12(水)	3,200	3,200	3,165	3,190	53,600	3,164.0	3,019.9
08/10(月)	3,185	3,225	3,150	3,185	39,300	3,149.0	3,009.4
08/07(金)	3,135	3,210	3,130	3,165	63,100	3,160.0	2,997.5
08/06(木)	3,125	3,190	3,125	3,155	64,900	3,162.0	2,986.0
08/05(水)	3,120	3,155	3,085	3,125	55,700	3,129.8	2,974.3
08/04(火)	3,175	3,215	3,105	3,115	74,000	3,100.0	2,963.0
08/03(月)	3,140	3,280	3,120	3,240	123,100	3,072.6	2,953.8
07/31(金)	3,130	3,225	3,105	3,175	220,000	3,012.6	2,937.1
07/30(木)	2,976	3,005	2,940	2,994	80,500	2,961.6	2,921.8
07/29(水)	2,997	3,030	2,940	2,976	75,200	2,952.8	2,912.4
07/28(火)	2,940	2,990	2,909	2,978	65,100	2,945.6	2,903.3
07/27(月)	2,961	2,961	2,928	2,940	26,300	2,944.4	2,895.2
07/24(金)	2,900	2,921	2,889	2,920	41,300	2,943.0	2,888.4
07/23(木)	2,930	2,971	2,922	2,950	41,400	2,950.0	2,883.0
07/22(水)	2,954	2,961	2,930	2,940	45,900	2,954.4	2,874.1
07/21(火)	2,929	2,986	2,929	2,972	55,700	2,953.4	2,861.1
07/17(金)	2,933	2,986	2,910	2,933	77,900	2,948.6	2,847.5
07/16(木)	2,980	2,997	2,949	2,955	43,500	2,952.0	2,835.8
07/15(水)	2,935	2,989	2,935	2,972	57,200	2,948.8	2,822.3
07/14(火)	2,955	2,996	2,935	2,935	27,900	2,936.2	2,808.5
07/13(月)	2,968	2,968	2,933	2,948	44,400	2,936.6	2,795.8
07/10(金)	2,967	2,967	2,925	2,950	34,300	2,932.2	2,781.9
07/09(木)	2,957	2,958	2,875	2,939	39,500	2,920.0	2,770.6
07/08(水)	2,936	2,958	2,909	2,909	55,300	2,907.8	2,757.7
07/07(火)	2,938	2,966	2,937	2,937	42,300	2,898.2	2,746.4
07/06(月)	2,908	2,955	2,904	2,926	30,900	2,879.4	2,733.4
07/03(金)	2,870	2,924	2,870	2,889	37,000	2,871.0	2,720.8
07/02(木)	2,865	2,929	2,865	2,878	41,600	2,858.0	2,713.1
07/01(水)	2,846	2,879	2,846	2,861	35,600	2,840.8	2,706.3
06/30(火)	2,900	2,906	2,843	2,843	42,200	2,820.2	2,701.2
06/29(月)	2,861	2,895	2,840	2,884	67,300	2,801.6	2,698.0
06/26(金)	2,837	2,837	2,798	2,824	96,900	2,779.8	2,692.0
06/25(木)	2,782	2,819	2,772	2,792	51,400	2,768.8	2,687.4
06/24(水)	2,735	2,784	2,735	2,758	85,900	2,767.8	2,683.8
06/23(火)	2,775	2,775	2,741	2,750	58,600	2,761.4	2,684.0
06/22(月)	2,737	2,781	2,733	2,775	44,000	2,734.6	2,686.0
06/19(金)	2,800	2,811	2,744	2,769	64,300	2,705.8	2,684.4
06/18(木)	2,756	2,816	2,752	2,787	79,900	2,680.2	2,683.8
06/17(水)	2,681	2,743	2,671	2,726	103,600	2,646.4	2,680.4
06/16(火)	2,643	2,651	2,601	2,616	60,600	2,626.4	2,681.2
06/15(月)	2,641	2,672	2,629	2,631	66,500	2,626.8	2,688.7
06/12(金)	2,645	2,645	2,620	2,641	80,600	2,620.8	2,695.6
06/11(木)	2,606	2,624	2,572	2,618	47,000	2,626.0	2,701.5
06/10(水)	2,613	2,648	2,613	2,626	31,700	2,625.6	2,709.9
06/09(火)	2,612	2,649	2,612	2,618	45,900	2,625.6	2,717.4
06/08(月)	2,624	2,659	2,579	2,601	73,200	2,624.4	2,725.4
06/05(金)	2,648	2,686	2,607	2,667	35,200	2,626.8	2,737.1
06/04(木)	2,619	2,642	2,585	2,616	46,300	2,632.4	2,744.6
06/03(水)	2,604	2,636	2,563	2,626	59,000	2,650.8	2,755.8
06/02(火)	2,601	2,620	2,571	2,612	97,800	2,672.4	2,768.8
06/01(月)	2,692	2,692	2,607	2,613	88,600	2,702.4	2,784.5
05/29(金)	2,713	2,744	2,695	2,695	42,300	2,726.8	2,800.2
05/28(木)	2,703	2,723	2,671	2,708	79,600	2,729.4	2,813.8
05/27(水)	2,762	2,769	2,734	2,734	68,400	2,728.2	2,826.2
05/26(火)	2,691	2,787	2,688	2,762	81,000	2,734.0	2,838.7
05/25(月)	2,710	2,740	2,702	2,735	76,000	2,742.0	2,852.2
05/22(金)	2,734	2,734	2,686	2,708	33,800	2,741.8	2,866.4
05/21(木)	2,755	2,761	2,702	2,702	50,800	2,751.2	2,880.9
05/20(水)	2,827	2,837	2,724	2,763	133,700	2,751.0	2,897.0
05/19(火)	2,784	2,832	2,784	2,802	92,500	2,747.4	2,912.3
05/18(月)	2,718	2,744	2,702	2,734	80,000	2,748.0	2,927.0
05/15(金)	2,737	2,779	2,706	2,755	62,800	2,762.0	2,941.8
05/14(木)	2,795	2,795	2,664	2,701	78,400	2,768.6	2,954.2
05/13(水)	2,802	2,809	2,745	2,745	61,700	2,793.8	2,968.8
05/12(火)	2,808	2,827	2,787	2,805	54,700	2,807.4	2,981.6
05/11(月)	2,794	2,816	2,785	2,804	47,900	2,810.4	2,993.8
05/08(金)	2,803	2,815	2,745	2,788	85,900	2,828.0	3,002.6
05/07(木)	2,836	2,883	2,827	2,827	50,000	2,841.2	3,011.5
05/01(金)	2,842	2,842	2,790	2,813	64,100	2,855.4	3,021.8
04/30(木)	2,855	2,864	2,790	2,820	88,800	2,882.6	3,032.9
04/28(火)	2,868	2,892	2,841	2,892	66,800	2,919.6	3,043.7
04/27(月)	2,867	2,888	2,847	2,854	39,200	2,942.2	3,050.2
04/24(金)	2,927	2,952	2,886	2,898	39,000	2,978.4	3,055.1
04/23(木)	2,951	2,960	2,926	2,949	49,500	3,002.8	3,060.6
04/22(水)	3,000	3,025	2,983	3,005	30,900	3,022.0	3,067.4
04/21(火)	3,055	3,055	3,005	3,005	19,000	3,041.0	3,068.2
04/20(月)	3,070	3,070	3,015	3,035	42,200	3,058.0	3,068.4
04/17(金)	3,045	3,065	3,010	3,020	24,800	3,065.0	3,066.6
04/16(木)	3,090	3,120	3,045	3,045	26,100	3,082.0	3,065.6
04/15(水)	3,150	3,170	3,090	3,100	36,500	3,102.0	3,066.6
04/14(火)	3,080	3,110	3,065	3,090	27,900	3,116.0	3,064.4
04/13(月)	3,070	3,110	3,055	3,070	25,000	3,119.0	3,059.2
04/10(金)	3,170	3,170	3,100	3,105	29,500	3,118.0	3,059.2
04/09(木)	3,170	3,195	3,145	3,145	39,700	3,110.0	3,059.4
04/08(水)	3,160	3,200	3,150	3,170	48,100	3,094.0	3,056.0
04/07(火)	3,090	3,115	3,075	3,105	25,700	3,082.0	3,059.0
04/06(月)	3,065	3,090	3,065	3,065	18,300	3,066.0	3,070.2
04/03(金)	3,060	3,090	3,045	3,065	19,600	3,055.0	3,087.2
04/02(木)	3,090	3,140	3,055	3,065	26,900	3,059.0	3,103.2
04/01(水)	3,105	3,115	3,045	3,110	75,400	3,064.0	3,117.2
03/31(火)	3,080	3,080	2,996	3,025	120,100	3,060.0	3,132.2
03/30(月)	2,955	3,010	2,932	3,010	59,300	3,066.0	3,148.2
03/27(金)	3,075	3,095	3,060	3,085	50,900	3,059.2	3,170.6
03/26(木)	3,115	3,115	3,040	3,090	22,600	3,049.2	3,181.8
03/25(水)	3,075	3,115	3,070	3,090	31,400	3,055.2	3,191.6
03/24(火)	3,015	3,060	2,997	3,055	43,700	3,042.2	3,201.6
03/23(月)	2,950	2,982	2,924	2,976	73,700	3,033.2	3,208.4
03/19(木)	3,060	3,100	3,020	3,035	59,200	3,036.0	3,224.2
03/18(水)	3,075	3,120	3,075	3,120	50,200	3,027.8	3,235.2
03/17(火)	3,025	3,075	3,025	3,025	24,100	3,017.8	3,239.6
03/16(月)	2,977	3,030	2,977	3,010	32,400	3,021.8	3,245.0
03/13(金)	2,944	3,015	2,944	2,990	40,400	3,012.0	3,247.6
03/12(木)	3,000	3,025	2,978	2,994	41,500	3,028.0	3,249.6
03/11(水)	3,105	3,105	3,055	3,070	29,000	3,051.2	3,251.2
03/10(火)	3,015	3,085	3,015	3,045	56,300	3,049.2	3,248.3
03/09(月)	2,930	2,994	2,874	2,961	84,600	3,089.2	3,244.6
03/06(金)	3,050	3,085	3,030	3,070	34,700	3,174.0	3,244.5
03/05(木)	3,160	3,175	3,080	3,110	40,600	3,258.0	3,239.4
03/04(水)	3,175	3,175	3,010	3,060	58,900	3,329.0	3,234.8
03/03(火)	3,345	3,350	3,220	3,245	83,200	3,400.0	3,232.0
03/02(月)	3,390	3,425	3,350	3,385	89,300	3,448.0	3,224.0
02/27(金)	3,480	3,490	3,440	3,490	67,400	3,456.0	3,210.6
02/26(木)	3,415	3,510	3,415	3,465	90,400	3,472.0	3,192.6
02/25(水)	3,450	3,475	3,410	3,415	61,700	3,452.0	3,175.6
02/24(火)	3,425	3,510	3,400	3,485	60,500	3,436.0	3,162.6
02/20(金)	3,570	3,570	3,410	3,425	60,200	3,407.0	3,147.0
02/19(木)	3,395	3,575	3,395	3,570	112,100	3,367.0	3,131.8
02/18(水)	3,380	3,390	3,355	3,365	29,900	3,327.0	3,109.2
02/17(火)	3,350	3,395	3,275	3,335	59,400	3,316.0	3,095.4
02/16(月)	3,230	3,360	3,225	3,340	77,200	3,295.0	3,081.5
02/13(金)	3,360	3,365	3,215	3,225	89,600	3,259.0	3,065.9
02/12(木)	3,345	3,380	3,290	3,370	66,500	3,229.0	3,056.2
02/10(火)	3,250	3,345	3,250	3,310	97,000	3,163.0	3,043.0
02/09(月)	3,200	3,230	3,190	3,230	65,400	3,108.0	3,029.6
02/06(金)	3,085	3,160	3,070	3,160	63,100	3,061.4	3,019.3
02/05(木)	3,070	3,100	3,030	3,075	42,500	3,019.8	3,011.9
02/04(水)	3,035	3,070	3,020	3,040	49,800	2,996.6	3,006.3
02/03(火)	3,000	3,050	3,000	3,035	41,500	2,977.2	3,001.0
02/02(月)	2,965	3,040	2,964	2,997	51,300	2,968.8	2,995.4
01/30(金)	2,959	2,964	2,935	2,952	43,800	2,967.8	2,992.9
01/29(木)	2,940	2,965	2,917	2,959	52,500	2,986.4	2,993.4
01/28(水)	2,993	2,993	2,935	2,943	52,600	3,004.6	2,993.0
01/27(火)	2,967	3,005	2,961	2,993	36,200	3,024.0	2,992.7
01/26(月)	3,020	3,035	2,970	2,992	41,700	3,033.4	2,989.6
01/23(金)	3,050	3,080	3,035	3,045	21,600	3,053.0	2,984.3
01/22(木)	3,040	3,065	3,035	3,050	33,300	3,063.0	2,979.9
01/21(水)	2,999	3,050	2,988	3,040	24,600	3,062.0	2,976.1
01/20(火)	3,090	3,090	3,035	3,040	33,100	3,055.0	2,969.7
01/19(月)	3,100	3,120	3,075	3,090	34,600	3,051.0	2,965.1
01/16(金)	3,045	3,095	3,040	3,095	43,400	3,030.2	2,958.4
01/15(木)	3,010	3,050	3,010	3,045	32,400	3,001.4	2,949.8
01/14(水)	3,020	3,025	2,995	3,005	24,900	2,989.0	2,940.5
01/13(火)	3,030	3,060	3,005	3,020	47,000	2,996.0	2,934.6
01/09(金)	2,970	2,990	2,958	2,986	29,700	2,987.0	2,927.0
01/08(木)	2,980	2,999	2,951	2,951	33,900	2,984.2	2,922.1
01/07(水)	3,005	3,035	2,968	2,983	37,700	2,989.0	2,920.5
01/06(火)	2,975	3,040	2,975	3,040	60,600	2,979.4	2,919.6
01/05(月)	2,972	2,981	2,946	2,975	45,300	2,952.6	2,914.5
12/30(火)	2,960	3,005	2,959	2,972	42,000	2,936.8	2,911.8
12/29(月)	2,945	2,978	2,908	2,975	53,400	2,929.4	2,911.7
12/26(金)	2,904	2,935	2,904	2,935	41,000	2,927.2	2,912.4
12/25(木)	2,898	2,923	2,896	2,906	17,900	2,930.1	2,912.6
12/24(水)	2,935	2,940	2,896	2,896	39,000	2,936.0	2,912.8
12/23(火)	2,964	2,964	2,935	2,935	28,800	2,939.9	2,912.9
12/22(月)	2,984	2,984	2,950	2,964	36,100	2,924.9	2,913.1
12/19(金)	2,935	2,964	2,922	2,950	49,200	2,919.0	2,909.0
12/18(木)	2,930	2,950	2,892	2,935	34,300	2,920.0	2,903.9
12/17(水)	2,909	2,930	2,872	2,916	47,800	2,909.1	2,898.7
12/16(火)	2,916	2,920	2,860	2,860	42,300	2,910.6	2,893.3
12/15(月)	2,950	2,964	2,920	2,935	33,400	2,923.5	2,891.0
12/12(金)	2,930	2,979	2,925	2,955	74,900	2,912.2	2,884.6
12/11(木)	2,921	2,955	2,880	2,880	40,200	2,883.9	2,877.4
12/10(水)	2,916	2,940	2,883	2,923	33,000	2,879.6	2,871.2
12/09(火)	2,925	2,979	2,886	2,924	47,500	2,860.5	2,863.6
12/08(月)	2,835	2,885	2,830	2,878	32,500	2,848.4	2,857.3
12/05(金)	2,829	2,838	2,799	2,813	38,200	2,855.2	2,853.4
12/04(木)	2,828	2,880	2,822	2,859	55,000	2,884.5	2,852.8
12/03(水)	2,851	2,851	2,818	2,828	43,500	2,895.4	2,851.9
12/02(火)	2,910	2,910	2,838	2,864	42,500	2,911.2	2,855.4
12/01(月)	2,959	2,979	2,913	2,913	30,800	2,932.3	2,855.6
11/28(金)	2,925	2,959	2,914	2,959	13,900	2,948.5	2,853.4
11/27(木)	2,935	2,955	2,894	2,914	34,300	2,944.6	2,847.0
11/26(水)	2,974	3,008	2,888	2,907	65,700	2,944.0	2,842.9
11/25(火)	2,994	2,994	2,955	2,969	22,900	2,942.4	-
11/21(金)	2,916	3,013	2,916	2,994	55,000	2,936.6	-
11/20(木)	2,955	2,964	2,916	2,940	47,900	2,909.8	-
11/19(水)	2,903	2,925	2,883	2,911	40,400	2,886.4	-
11/18(火)	2,907	2,930	2,876	2,899	69,000	2,865.4	-
11/17(月)	2,862	2,945	2,862	2,940	63,900	2,841.8	-
11/14(金)	2,823	2,871	2,776	2,860	46,900	2,814.1	-
11/13(木)	2,837	2,881	2,777	2,823	111,400	2,797.3	-
11/12(水)	2,796	2,830	2,773	2,805	29,900	2,787.4	-
11/11(火)	2,796	2,800	2,752	2,781	29,700	2,771.4	-
11/10(月)	2,800	2,817	2,781	2,801	18,800	2,761.8	-
11/07(金)	2,743	2,776	2,743	2,776	19,900	2,755.0	-
11/06(木)	2,730	2,796	2,730	2,773	26,500	2,756.4	-
11/05(水)	2,731	2,745	2,681	2,725	42,700	2,761.2	-
11/04(火)	2,736	2,780	2,732	2,733	43,500	2,783.3	-
10/31(金)	2,802	2,802	2,734	2,767	40,800	2,819.9	-
10/30(木)	2,818	2,835	2,781	2,783	31,900	2,840.2	-
10/29(水)	2,841	2,843	2,798	2,798	41,600	2,854.9	-
10/28(火)	2,906	2,906	2,836	2,836	54,500	2,855.4	-
10/27(月)	2,881	2,925	2,881	2,916	25,600	2,850.4	-
10/24(金)	2,842	2,884	2,841	2,869	24,000	2,835.2	-
10/23(木)	2,798	2,866	2,796	2,856	29,100	2,823.8	-
10/22(水)	2,824	2,833	2,800	2,800	47,100	2,812.9	-
10/21(火)	2,847	2,857	2,800	2,810	24,800	2,808.2	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

建設技術研究所 (9621.T)