Ｏｒｃｈｅｓｔｒａ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,065.5 | 1,087.5 | 1,052 | 1,068.5 | +6 | +0.6% | 65,400 |
| 2018/01/22 | 1,024.5 | 1,069.5 | 1,024.5 | 1,062.5 | +26 | +2.5% | 96,400 |
| 2018/01/19 | 1,020.5 | 1,043 | 1,015 | 1,036.5 | +9 | +0.9% | 67,600 |
| 2018/01/18 | 1,043.5 | 1,053.5 | 1,017.5 | 1,027.5 | -8 | -0.8% | 67,000 |
| 2018/01/17 | 1,053.5 | 1,064 | 1,021 | 1,035.5 | -28.5 | -2.7% | 130,400 |
| 2018/01/16 | 1,089 | 1,089.5 | 1,050.5 | 1,064 | -11 | -1% | 56,200 |
| 2018/01/15 | 1,045.5 | 1,081.5 | 1,040 | 1,075 | +34.5 | +3.3% | 84,000 |
| 2018/01/12 | 1,072.5 | 1,081.5 | 1,036.5 | 1,040.5 | -25 | -2.3% | 97,000 |
| 2018/01/11 | 1,085 | 1,117.5 | 1,050.5 | 1,065.5 | -44.5 | -4% | 145,800 |
| 2018/01/10 | 1,072.5 | 1,123.5 | 1,067.5 | 1,110 | +39 | +3.6% | 192,400 |
| 2018/01/09 | 1,066 | 1,074.5 | 1,030 | 1,071 | +15 | +1.4% | 104,800 |
| 2018/01/05 | 1,041.5 | 1,071 | 1,025 | 1,056 | +9.5 | +0.9% | 122,600 |
| 2018/01/04 | 1,031 | 1,069 | 1,026.5 | 1,046.5 | -8 | -0.8% | 114,800 |
| 2017/12/29 | 1,015.5 | 1,064.5 | 1,012.5 | 1,054.5 | +37 | +3.6% | 163,800 |
| 2017/12/28 | 1,062 | 1,072.5 | 1,015.5 | 1,017.5 | -41 | -3.9% | 157,600 |
| 2017/12/27 | 1,049 | 1,084.5 | 1,043 | 1,058.5 | -13 | -1.2% | 176,000 |
| 2017/12/26 | 1,074.5 | 1,109.5 | 1,035.5 | 1,071.5 | -8.5 | -0.8% | 349,400 |
| 2017/12/25 | 1,195.5 | 1,204.5 | 1,072.5 | 1,080 | -103 | -8.7% | 462,800 |
| 2017/12/22 | 1,225 | 1,235.5 | 1,164 | 1,183 | -42 | -3.4% | 290,200 |
| 2017/12/21 | 1,100.5 | 1,225 | 1,081 | 1,225 | +118 | +10.7% | 824,600 |
| 2017/12/20 | 1,100 | 1,125 | 1,054.5 | 1,107 | +7.5 | +0.7% | 183,800 |
| 2017/12/19 | 1,125 | 1,139.5 | 1,076 | 1,099.5 | -26.5 | -2.4% | 184,600 |
| 2017/12/18 | 1,120 | 1,184.5 | 1,093.5 | 1,126 | -8 | -0.7% | 358,800 |
| 2017/12/15 | 1,015 | 1,166 | 1,015 | 1,134 | +101 | +9.8% | 527,600 |
| 2017/12/14 | 1,069.5 | 1,087 | 987.5 | 1,033 | -37.5 | -3.5% | 349,800 |
| 2017/12/13 | 1,050 | 1,074.5 | 1,028.5 | 1,070.5 | +13.5 | +1.3% | 111,800 |
| 2017/12/12 | 1,009.5 | 1,069 | 1,004 | 1,057 | +61 | +6.1% | 260,800 |
| 2017/12/11 | 1,021.5 | 1,034 | 984.5 | 996 | -24 | -2.4% | 216,000 |
| 2017/12/08 | 999.5 | 1,020 | 997 | 1,020 | +9.5 | +0.9% | 89,200 |
| 2017/12/07 | 1,037.5 | 1,064.5 | 985 | 1,010.5 | -9.5 | -0.9% | 177,200 |
| 2017/12/06 | 1,017.5 | 1,055 | 982.5 | 1,020 | +19.5 | +1.9% | 147,200 |
| 2017/12/05 | 1,032 | 1,034 | 981.5 | 1,000.5 | -6.5 | -0.6% | 189,200 |
| 2017/12/04 | 1,063 | 1,094 | 996.5 | 1,007 | -93 | -8.5% | 374,400 |
| 2017/12/01 | 1,105 | 1,135 | 1,080.5 | 1,100 | -50 | -4.3% | 624,000 |
| 2017/11/30 | 1,060 | 1,175 | 1,025 | 1,150 | +100 | +9.5% | 434,400 |
| 2017/11/29 | 1,010 | 1,149.5 | 987 | 1,050 | +65.5 | +6.7% | 635,800 |
| 2017/11/28 | 1,039 | 1,049 | 976.5 | 984.5 | -54.3 | -5.2% | 259,600 |
| 2017/11/27 | 1,075 | 1,117.5 | 1,026.3 | 1,038.8 | -36.2 | -3.4% | 389,200 |
| 2017/11/24 | 1,042.5 | 1,162.5 | 1,027.5 | 1,075 | +58.7 | +5.8% | 996,000 |
| 2017/11/22 | 1,048.8 | 1,093.8 | 1,016.3 | 1,016.3 | -85 | -7.7% | 938,400 |
| 2017/11/21 | 1,005 | 1,143.8 | 927.5 | 1,101.3 | +130 | +13.4% | 1,710,800 |
| 2017/11/20 | 1,067.5 | 1,076.3 | 945 | 971.3 | -26.2 | -2.6% | 2,002,800 |
| 2017/11/17 | 875 | 997.5 | 867.5 | 997.5 | +175 | +21.3% | 1,046,000 |
| 2017/11/16 | 703 | 822.5 | 703 | 822.5 | +125.2 | +18% | 794,000 |
| 2017/11/15 | 676.8 | 697.5 | 662.5 | 697.3 | +70.5 | +11.2% | 730,800 |
| 2017/11/14 | 647.3 | 647.3 | 620 | 626.8 | -20.5 | -3.2% | 107,600 |
| 2017/11/13 | 652.3 | 653.8 | 640.3 | 647.3 | -3.7 | -0.6% | 62,000 |
| 2017/11/10 | 646.5 | 652.5 | 641.8 | 651 | +4.5 | +0.7% | 42,800 |
| 2017/11/09 | 642.5 | 648.3 | 642.5 | 646.5 | -3.8 | -0.6% | 118,000 |
| 2017/11/08 | 650.3 | 650.3 | 645.8 | 650.3 | +0.3 | ±0% | 8,000 |
1851～
1900
件表示中 / 2182件
類似銘柄と比較する
現在ご覧いただいている「オーケストラＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーケストラＨＤ | 77,900円 | +17.6% | +14.9% | 1.54% | 18.82倍 | 1.35倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| 京都ホテル | 64,200円 | +1.5% | -11.2% | 0.47% | 13.83倍 | 4.78倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＡＳＮＯＶＡ | 61,300円 | +23.4% | +491.1% | 0.33% | 75.49倍 | 2.56倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| サーキュ | 89,700円 | +13.6% | +47.6% | 0.00% | 29.06倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ブリッジ | 199,900円 | +10.0% | +0.4% | 4.25% | 11.39倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
市場注目の銘柄
チャート関連のコラム
