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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,217 | 1,217 | 1,208 | 1,216 | -3 | -0.2% | 2,000 |
| 2017/08/07 | 1,220 | 1,220 | 1,203 | 1,219 | -1 | -0.1% | 2,800 |
| 2017/08/04 | 1,226 | 1,226 | 1,212 | 1,220 | +3 | +0.2% | 3,500 |
| 2017/08/03 | 1,220 | 1,220 | 1,217 | 1,217 | -12 | -1% | 1,600 |
| 2017/08/02 | 1,205 | 1,229 | 1,205 | 1,229 | +24 | +2% | 700 |
| 2017/08/01 | 1,220 | 1,220 | 1,200 | 1,205 | -5 | -0.4% | 3,500 |
| 2017/07/31 | 1,218 | 1,218 | 1,207 | 1,210 | -7 | -0.6% | 3,600 |
| 2017/07/28 | 1,208 | 1,217 | 1,207 | 1,217 | +2 | +0.2% | 500 |
| 2017/07/27 | 1,217 | 1,218 | 1,207 | 1,215 | -2 | -0.2% | 1,300 |
| 2017/07/26 | 1,207 | 1,217 | 1,203 | 1,217 | +4 | +0.3% | 3,200 |
| 2017/07/25 | 1,202 | 1,220 | 1,202 | 1,213 | +11 | +0.9% | 8,300 |
| 2017/07/24 | 1,205 | 1,216 | 1,202 | 1,202 | -18 | -1.5% | 4,700 |
| 2017/07/21 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 2,200 |
| 2017/07/20 | 1,233 | 1,233 | 1,216 | 1,220 | -4 | -0.3% | 3,000 |
| 2017/07/19 | 1,220 | 1,238 | 1,220 | 1,224 | -11 | -0.9% | 7,600 |
| 2017/07/18 | 1,240 | 1,240 | 1,222 | 1,235 | -5 | -0.4% | 4,400 |
| 2017/07/14 | 1,230 | 1,244 | 1,230 | 1,240 | -1 | -0.1% | 1,800 |
| 2017/07/13 | 1,243 | 1,243 | 1,217 | 1,241 | -4 | -0.3% | 1,600 |
| 2017/07/12 | 1,228 | 1,247 | 1,226 | 1,245 | +17 | +1.4% | 3,800 |
| 2017/07/11 | 1,245 | 1,245 | 1,215 | 1,228 | +3 | +0.2% | 6,500 |
| 2017/07/10 | 1,230 | 1,230 | 1,225 | 1,225 | +6 | +0.5% | 1,600 |
| 2017/07/07 | 1,222 | 1,227 | 1,212 | 1,219 | -22 | -1.8% | 2,500 |
| 2017/07/06 | 1,215 | 1,241 | 1,207 | 1,241 | +25 | +2.1% | 1,400 |
| 2017/07/05 | 1,235 | 1,235 | 1,213 | 1,216 | -7 | -0.6% | 3,600 |
| 2017/07/04 | 1,260 | 1,260 | 1,213 | 1,223 | -21 | -1.7% | 7,900 |
| 2017/07/03 | 1,166 | 1,244 | 1,165 | 1,244 | +69 | +5.9% | 5,500 |
| 2017/06/30 | 1,165 | 1,177 | 1,152 | 1,175 | -19 | -1.6% | 7,500 |
| 2017/06/29 | 1,200 | 1,200 | 1,165 | 1,194 | -16 | -1.3% | 13,300 |
| 2017/06/28 | 1,240 | 1,252 | 1,210 | 1,210 | -81 | -6.3% | 13,100 |
| 2017/06/27 | 1,294 | 1,322 | 1,291 | 1,291 | +1 | +0.1% | 29,100 |
| 2017/06/26 | 1,285 | 1,295 | 1,284 | 1,290 | +6 | +0.5% | 10,000 |
| 2017/06/23 | 1,285 | 1,290 | 1,253 | 1,284 | -1 | -0.1% | 18,300 |
| 2017/06/22 | 1,288 | 1,296 | 1,285 | 1,285 | +1 | +0.1% | 5,900 |
| 2017/06/21 | 1,283 | 1,295 | 1,280 | 1,284 | -4 | -0.3% | 17,300 |
| 2017/06/20 | 1,300 | 1,330 | 1,277 | 1,288 | +2 | +0.2% | 22,500 |
| 2017/06/19 | 1,262 | 1,300 | 1,250 | 1,286 | +98 | +8.2% | 38,900 |
| 2017/06/16 | 1,161 | 1,213 | 1,161 | 1,188 | +42 | +3.7% | 30,000 |
| 2017/06/15 | 1,119 | 1,146 | 1,119 | 1,146 | +4 | +0.4% | 7,900 |
| 2017/06/14 | 1,142 | 1,160 | 1,120 | 1,142 | -12 | -1% | 14,200 |
| 2017/06/13 | 1,170 | 1,363 | 1,120 | 1,154 | -11 | -0.9% | 110,100 |
| 2017/06/12 | 1,138 | 1,179 | 1,138 | 1,165 | +39 | +3.5% | 22,200 |
| 2017/06/09 | 1,099 | 1,127 | 1,099 | 1,126 | +28 | +2.6% | 28,600 |
| 2017/06/08 | 1,095 | 1,098 | 1,093 | 1,098 | +1 | +0.1% | 4,000 |
| 2017/06/07 | 1,093 | 1,097 | 1,090 | 1,097 | +4 | +0.4% | 5,200 |
| 2017/06/06 | 1,094 | 1,094 | 1,080 | 1,093 | -1 | -0.1% | 3,700 |
| 2017/06/05 | 1,080 | 1,094 | 1,080 | 1,094 | +23 | +2.1% | 12,600 |
| 2017/06/02 | 1,070 | 1,084 | 1,068 | 1,071 | +7 | +0.7% | 6,300 |
| 2017/06/01 | 1,060 | 1,071 | 1,057 | 1,064 | +8 | +0.8% | 11,700 |
| 2017/05/31 | 1,045 | 1,056 | 1,045 | 1,056 | +4 | +0.4% | 3,900 |
| 2017/05/30 | 1,054 | 1,054 | 1,043 | 1,052 | +3 | +0.3% | 2,200 |
1951～
2000
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 | 124,600円 | +24.2% | +18.8% | 1.12% | 18.42倍 | 4.82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
