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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/05 | 1,298 | 1,298 | 1,277 | 1,279 | -17 | -1.3% | 2,300 |
| 2017/09/04 | 1,296 | 1,312 | 1,296 | 1,296 | -23 | -1.7% | 3,300 |
| 2017/09/01 | 1,323 | 1,329 | 1,300 | 1,319 | -6 | -0.5% | 2,500 |
| 2017/08/31 | 1,315 | 1,342 | 1,305 | 1,325 | ±0 | ±0% | 3,100 |
| 2017/08/30 | 1,324 | 1,325 | 1,299 | 1,325 | -4 | -0.3% | 5,000 |
| 2017/08/29 | 1,312 | 1,329 | 1,309 | 1,329 | +12 | +0.9% | 6,500 |
| 2017/08/28 | 1,318 | 1,333 | 1,309 | 1,317 | -1 | -0.1% | 4,600 |
| 2017/08/25 | 1,303 | 1,318 | 1,290 | 1,318 | +15 | +1.2% | 3,200 |
| 2017/08/24 | 1,322 | 1,322 | 1,280 | 1,303 | -3 | -0.2% | 2,700 |
| 2017/08/23 | 1,300 | 1,330 | 1,270 | 1,306 | +11 | +0.8% | 5,200 |
| 2017/08/22 | 1,307 | 1,310 | 1,241 | 1,295 | +15 | +1.2% | 6,400 |
| 2017/08/21 | 1,282 | 1,355 | 1,260 | 1,280 | +25 | +2% | 13,400 |
| 2017/08/18 | 1,273 | 1,279 | 1,241 | 1,255 | -18 | -1.4% | 6,800 |
| 2017/08/17 | 1,234 | 1,275 | 1,230 | 1,273 | +34 | +2.7% | 7,100 |
| 2017/08/16 | 1,238 | 1,249 | 1,238 | 1,239 | -11 | -0.9% | 1,300 |
| 2017/08/15 | 1,220 | 1,252 | 1,208 | 1,250 | +62 | +5.2% | 9,000 |
| 2017/08/14 | 1,190 | 1,195 | 1,176 | 1,188 | +7 | +0.6% | 5,700 |
| 2017/08/10 | 1,193 | 1,196 | 1,181 | 1,181 | -19 | -1.6% | 3,400 |
| 2017/08/09 | 1,210 | 1,210 | 1,193 | 1,200 | -16 | -1.3% | 2,800 |
1901～
1950
件表示中 / 3755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 | 524,000円 | +0.8% | +11.9% | 3.82% | 10.80倍 | 1.19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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ファンコミ | 49,700円 | +3.4% | +9.0% | 5.43% | 27.90倍 | 1.83倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アミューズ | 173,500円 | -9.1% | -15.0% | 2.31% | 18.72倍 | 0.82倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ライズ | 124,500円 | +24.2% | +18.8% | 1.12% | 18.40倍 | 4.81倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
