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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,537 | 1,537 | 1,500 | 1,510 | +5 | +0.3% | 1,500 |
| 2017/11/16 | 1,488 | 1,506 | 1,470 | 1,505 | +5 | +0.3% | 1,800 |
| 2017/11/15 | 1,525 | 1,525 | 1,483 | 1,500 | -46 | -3% | 2,900 |
| 2017/11/14 | 1,522 | 1,546 | 1,502 | 1,546 | +48 | +3.2% | 4,100 |
| 2017/11/13 | 1,500 | 1,529 | 1,480 | 1,498 | -1 | -0.1% | 14,700 |
| 2017/11/10 | 1,472 | 1,513 | 1,471 | 1,499 | -13 | -0.9% | 12,300 |
| 2017/11/09 | 1,548 | 1,550 | 1,503 | 1,512 | -26 | -1.7% | 13,800 |
| 2017/11/08 | 1,535 | 1,548 | 1,527 | 1,538 | -11 | -0.7% | 5,600 |
| 2017/11/07 | 1,550 | 1,550 | 1,530 | 1,549 | -12 | -0.8% | 4,400 |
| 2017/11/06 | 1,515 | 1,565 | 1,510 | 1,561 | +52 | +3.4% | 19,200 |
| 2017/11/02 | 1,510 | 1,510 | 1,483 | 1,509 | -1 | -0.1% | 1,400 |
| 2017/11/01 | 1,489 | 1,530 | 1,486 | 1,510 | +21 | +1.4% | 8,700 |
| 2017/10/31 | 1,500 | 1,500 | 1,451 | 1,489 | -10 | -0.7% | 5,900 |
| 2017/10/30 | 1,473 | 1,499 | 1,468 | 1,499 | +26 | +1.8% | 5,200 |
| 2017/10/27 | 1,479 | 1,479 | 1,470 | 1,473 | -6 | -0.4% | 1,400 |
| 2017/10/26 | 1,478 | 1,479 | 1,477 | 1,479 | +14 | +1% | 1,800 |
| 2017/10/25 | 1,469 | 1,480 | 1,459 | 1,465 | +6 | +0.4% | 3,100 |
| 2017/10/24 | 1,460 | 1,460 | 1,450 | 1,459 | -9 | -0.6% | 3,600 |
| 2017/10/23 | 1,448 | 1,469 | 1,438 | 1,468 | +20 | +1.4% | 7,700 |
| 2017/10/20 | 1,445 | 1,448 | 1,415 | 1,448 | +11 | +0.8% | 3,100 |
| 2017/10/19 | 1,426 | 1,437 | 1,402 | 1,437 | +7 | +0.5% | 5,000 |
| 2017/10/18 | 1,455 | 1,455 | 1,429 | 1,430 | -25 | -1.7% | 3,100 |
| 2017/10/17 | 1,442 | 1,455 | 1,435 | 1,455 | +5 | +0.3% | 6,700 |
| 2017/10/16 | 1,424 | 1,450 | 1,424 | 1,450 | +26 | +1.8% | 2,800 |
| 2017/10/13 | 1,427 | 1,432 | 1,414 | 1,424 | -11 | -0.8% | 4,200 |
| 2017/10/12 | 1,445 | 1,457 | 1,420 | 1,435 | -12 | -0.8% | 2,700 |
| 2017/10/11 | 1,459 | 1,461 | 1,447 | 1,447 | +6 | +0.4% | 4,200 |
| 2017/10/10 | 1,440 | 1,451 | 1,430 | 1,441 | +26 | +1.8% | 3,900 |
| 2017/10/06 | 1,413 | 1,424 | 1,413 | 1,415 | -15 | -1% | 1,200 |
| 2017/10/05 | 1,460 | 1,460 | 1,392 | 1,430 | -10 | -0.7% | 3,200 |
| 2017/10/04 | 1,433 | 1,480 | 1,423 | 1,440 | +31 | +2.2% | 20,200 |
| 2017/10/03 | 1,385 | 1,433 | 1,385 | 1,409 | +44 | +3.2% | 10,800 |
| 2017/10/02 | 1,355 | 1,368 | 1,355 | 1,365 | +23 | +1.7% | 5,300 |
| 2017/09/29 | 1,344 | 1,344 | 1,323 | 1,342 | +19 | +1.4% | 3,100 |
| 2017/09/28 | 1,322 | 1,330 | 1,313 | 1,323 | -2 | -0.2% | 1,100 |
| 2017/09/27 | 1,332 | 1,332 | 1,311 | 1,325 | -13 | -1% | 1,600 |
| 2017/09/26 | 1,327 | 1,339 | 1,327 | 1,338 | +7 | +0.5% | 900 |
| 2017/09/25 | 1,325 | 1,331 | 1,319 | 1,331 | +2 | +0.2% | 3,000 |
| 2017/09/22 | 1,329 | 1,334 | 1,317 | 1,329 | -18 | -1.3% | 2,400 |
| 2017/09/21 | 1,350 | 1,350 | 1,271 | 1,347 | -2 | -0.1% | 5,300 |
| 2017/09/20 | 1,331 | 1,349 | 1,331 | 1,349 | +1 | +0.1% | 2,000 |
| 2017/09/19 | 1,350 | 1,350 | 1,327 | 1,348 | +28 | +2.1% | 2,300 |
| 2017/09/15 | 1,340 | 1,343 | 1,320 | 1,320 | -25 | -1.9% | 5,100 |
| 2017/09/14 | 1,335 | 1,347 | 1,335 | 1,345 | +13 | +1% | 4,000 |
| 2017/09/13 | 1,310 | 1,340 | 1,309 | 1,332 | +22 | +1.7% | 12,100 |
| 2017/09/12 | 1,296 | 1,319 | 1,290 | 1,310 | +14 | +1.1% | 3,000 |
| 2017/09/11 | 1,300 | 1,314 | 1,281 | 1,296 | ±0 | ±0% | 3,900 |
| 2017/09/08 | 1,285 | 1,298 | 1,281 | 1,296 | +10 | +0.8% | 2,300 |
| 2017/09/07 | 1,273 | 1,302 | 1,273 | 1,286 | +14 | +1.1% | 700 |
| 2017/09/06 | 1,269 | 1,294 | 1,267 | 1,272 | -7 | -0.5% | 2,700 |
1851～
1900
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 | 501,000円 | +0.8% | +11.9% | 3.99% | 10.32倍 | 1.14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 | 103,400円 | +23.8% | -4.7% | 0.00% | 10.53倍 | 1.02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 | 156,500円 | +14.2% | -9.7% | 4.92% | 10.87倍 | 1.66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 | 286,100円 | +9.0% | -19.8% | 3.32% | 11.66倍 | 0.97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 | 115,600円 | -3.7% | +1.5% | 4.67% | 11.08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
