オリエンタルコンサルタンツホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/10 | 1,890 | 1,900 | 1,879 | 1,900 | +10 | +0.5% | 2,600 |
| 2018/09/07 | 1,840 | 1,893 | 1,840 | 1,890 | +55 | +3% | 8,600 |
| 2018/09/06 | 1,842 | 1,843 | 1,833 | 1,835 | -8 | -0.4% | 2,800 |
| 2018/09/05 | 1,820 | 1,847 | 1,820 | 1,843 | +23 | +1.3% | 2,700 |
| 2018/09/04 | 1,812 | 1,859 | 1,812 | 1,820 | -8 | -0.4% | 2,300 |
| 2018/09/03 | 1,835 | 1,840 | 1,815 | 1,828 | -16 | -0.9% | 1,600 |
| 2018/08/31 | 1,848 | 1,868 | 1,843 | 1,844 | -17 | -0.9% | 5,300 |
| 2018/08/30 | 1,841 | 1,894 | 1,841 | 1,861 | +11 | +0.6% | 2,200 |
| 2018/08/29 | 1,820 | 1,855 | 1,820 | 1,850 | +30 | +1.6% | 4,600 |
| 2018/08/28 | 1,818 | 1,844 | 1,801 | 1,820 | +30 | +1.7% | 6,600 |
| 2018/08/27 | 1,809 | 1,809 | 1,790 | 1,790 | -10 | -0.6% | 1,900 |
| 2018/08/24 | 1,791 | 1,803 | 1,778 | 1,800 | -11 | -0.6% | 1,400 |
| 2018/08/23 | 1,820 | 1,821 | 1,741 | 1,811 | -7 | -0.4% | 3,500 |
| 2018/08/22 | 1,770 | 1,819 | 1,770 | 1,818 | +33 | +1.8% | 1,700 |
| 2018/08/21 | 1,790 | 1,790 | 1,765 | 1,785 | -10 | -0.6% | 3,400 |
| 2018/08/20 | 1,825 | 1,826 | 1,795 | 1,795 | -20 | -1.1% | 6,400 |
| 2018/08/17 | 1,852 | 1,892 | 1,815 | 1,815 | -46 | -2.5% | 3,700 |
| 2018/08/16 | 1,914 | 1,914 | 1,855 | 1,861 | -52 | -2.7% | 8,300 |
| 2018/08/15 | 1,995 | 1,995 | 1,890 | 1,913 | +35 | +1.9% | 46,700 |
| 2018/08/14 | 1,820 | 1,878 | 1,802 | 1,878 | +63 | +3.5% | 21,400 |
| 2018/08/13 | 1,815 | 1,815 | 1,775 | 1,815 | -3 | -0.2% | 4,700 |
| 2018/08/10 | 1,764 | 1,818 | 1,750 | 1,818 | +53 | +3% | 2,600 |
| 2018/08/09 | 1,765 | 1,765 | 1,754 | 1,765 | +1 | +0.1% | 3,000 |
| 2018/08/08 | 1,754 | 1,772 | 1,727 | 1,764 | +10 | +0.6% | 1,600 |
| 2018/08/07 | 1,743 | 1,754 | 1,743 | 1,754 | +5 | +0.3% | 1,200 |
| 2018/08/06 | 1,765 | 1,765 | 1,749 | 1,749 | -16 | -0.9% | 500 |
| 2018/08/03 | 1,777 | 1,777 | 1,765 | 1,765 | -7 | -0.4% | 200 |
| 2018/08/02 | 1,759 | 1,786 | 1,759 | 1,772 | -14 | -0.8% | 1,200 |
| 2018/08/01 | 1,761 | 1,799 | 1,761 | 1,786 | +38 | +2.2% | 2,300 |
| 2018/07/31 | 1,773 | 1,773 | 1,746 | 1,748 | +5 | +0.3% | 800 |
| 2018/07/30 | 1,809 | 1,809 | 1,735 | 1,743 | +9 | +0.5% | 1,200 |
| 2018/07/27 | 1,734 | 1,760 | 1,730 | 1,734 | +5 | +0.3% | 2,200 |
| 2018/07/26 | 1,729 | 1,729 | 1,720 | 1,729 | +9 | +0.5% | 500 |
| 2018/07/25 | 1,720 | 1,720 | 1,717 | 1,720 | +16 | +0.9% | 1,300 |
| 2018/07/24 | 1,695 | 1,725 | 1,695 | 1,704 | +4 | +0.2% | 800 |
| 2018/07/23 | 1,705 | 1,705 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2018/07/20 | 1,721 | 1,735 | 1,691 | 1,701 | -20 | -1.2% | 700 |
| 2018/07/19 | 1,704 | 1,743 | 1,703 | 1,721 | ±0 | ±0% | 1,400 |
| 2018/07/18 | 1,691 | 1,721 | 1,691 | 1,721 | +19 | +1.1% | 300 |
| 2018/07/17 | 1,702 | 1,702 | 1,702 | 1,702 | -9 | -0.5% | 400 |
| 2018/07/13 | 1,686 | 1,729 | 1,685 | 1,711 | +15 | +0.9% | 1,200 |
| 2018/07/12 | 1,662 | 1,716 | 1,662 | 1,696 | +5 | +0.3% | 1,400 |
| 2018/07/11 | 1,705 | 1,739 | 1,661 | 1,691 | -14 | -0.8% | 7,300 |
| 2018/07/10 | 1,706 | 1,715 | 1,705 | 1,705 | +24 | +1.4% | 2,100 |
| 2018/07/09 | 1,721 | 1,721 | 1,681 | 1,681 | +40 | +2.4% | 1,400 |
| 2018/07/06 | 1,623 | 1,694 | 1,623 | 1,641 | +18 | +1.1% | 15,700 |
| 2018/07/05 | 1,673 | 1,688 | 1,622 | 1,623 | -66 | -3.9% | 5,100 |
| 2018/07/04 | 1,689 | 1,720 | 1,659 | 1,689 | -36 | -2.1% | 3,100 |
| 2018/07/03 | 1,726 | 1,726 | 1,725 | 1,725 | +35 | +2.1% | 600 |
| 2018/07/02 | 1,694 | 1,708 | 1,690 | 1,690 | -44 | -2.5% | 3,100 |
1651～
1700
件表示中 / 3724件
類似銘柄と比較する
現在ご覧いただいている「オリコン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 |
|---|---|---|---|---|---|---|---|---|
| オリコンＨＤ | 510,000円 | +0.8% | +11.9% | 3.92% | 10.51倍 | 1.16倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| シーユーシー | 105,200円 | +23.8% | -4.7% | 0.00% | 10.71倍 | 1.04倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 山田コンサル | 158,300円 | +14.2% | -9.7% | 4.86% | 10.99倍 | 1.68倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| エイジス | 289,800円 | +9.0% | -19.8% | 3.28% | 11.81倍 | 0.98倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| スペース | 115,900円 | -3.7% | +1.5% | 4.66% | 11.11倍 | 0.87倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
