オリジナル設計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,499 | 1,525 | 1,431 | 1,461 | -13 | -0.9% | 16,200 |
| 2025/06/12 | 1,456 | 1,484 | 1,456 | 1,474 | +19 | +1.3% | 3,300 |
| 2025/06/11 | 1,434 | 1,465 | 1,434 | 1,455 | +24 | +1.7% | 9,300 |
| 2025/06/10 | 1,417 | 1,439 | 1,403 | 1,431 | +11 | +0.8% | 5,900 |
| 2025/06/09 | 1,420 | 1,436 | 1,415 | 1,420 | +14 | +1% | 3,000 |
| 2025/06/06 | 1,418 | 1,457 | 1,406 | 1,406 | -28 | -2% | 4,300 |
| 2025/06/05 | 1,453 | 1,453 | 1,400 | 1,434 | -19 | -1.3% | 1,800 |
| 2025/06/04 | 1,424 | 1,496 | 1,421 | 1,453 | +27 | +1.9% | 6,200 |
| 2025/06/03 | 1,526 | 1,526 | 1,389 | 1,426 | -80 | -5.3% | 20,700 |
| 2025/06/02 | 1,451 | 1,517 | 1,451 | 1,506 | +63 | +4.4% | 15,700 |
| 2025/05/30 | 1,386 | 1,443 | 1,382 | 1,443 | +59 | +4.3% | 5,900 |
| 2025/05/29 | 1,350 | 1,400 | 1,350 | 1,384 | +64 | +4.8% | 7,000 |
| 2025/05/28 | 1,324 | 1,327 | 1,310 | 1,320 | +10 | +0.8% | 2,500 |
| 2025/05/27 | 1,287 | 1,323 | 1,286 | 1,310 | +23 | +1.8% | 8,200 |
| 2025/05/26 | 1,289 | 1,289 | 1,270 | 1,287 | +9 | +0.7% | 1,700 |
| 2025/05/23 | 1,278 | 1,294 | 1,268 | 1,278 | ±0 | ±0% | 4,200 |
| 2025/05/22 | 1,268 | 1,284 | 1,266 | 1,278 | ±0 | ±0% | 2,700 |
| 2025/05/21 | 1,292 | 1,292 | 1,278 | 1,278 | -6 | -0.5% | 4,200 |
| 2025/05/20 | 1,315 | 1,315 | 1,284 | 1,284 | -31 | -2.4% | 2,900 |
| 2025/05/19 | 1,300 | 1,319 | 1,300 | 1,315 | +31 | +2.4% | 3,100 |
| 2025/05/16 | 1,248 | 1,290 | 1,248 | 1,284 | +6 | +0.5% | 3,100 |
| 2025/05/15 | 1,244 | 1,288 | 1,244 | 1,278 | +51 | +4.2% | 3,300 |
| 2025/05/14 | 1,302 | 1,340 | 1,221 | 1,227 | -80 | -6.1% | 37,700 |
| 2025/05/13 | 1,308 | 1,337 | 1,307 | 1,307 | +5 | +0.4% | 2,800 |
| 2025/05/12 | 1,313 | 1,328 | 1,302 | 1,302 | -8 | -0.6% | 5,500 |
| 2025/05/09 | 1,330 | 1,364 | 1,310 | 1,310 | -20 | -1.5% | 8,000 |
| 2025/05/08 | 1,346 | 1,346 | 1,325 | 1,330 | -12 | -0.9% | 1,700 |
| 2025/05/07 | 1,350 | 1,363 | 1,325 | 1,342 | +2 | +0.1% | 4,100 |
| 2025/05/02 | 1,394 | 1,394 | 1,332 | 1,340 | -54 | -3.9% | 10,700 |
| 2025/05/01 | 1,420 | 1,440 | 1,387 | 1,394 | -23 | -1.6% | 5,400 |
| 2025/04/30 | 1,369 | 1,417 | 1,368 | 1,417 | +48 | +3.5% | 3,100 |
| 2025/04/28 | 1,391 | 1,391 | 1,350 | 1,369 | -4 | -0.3% | 2,100 |
| 2025/04/25 | 1,391 | 1,397 | 1,350 | 1,373 | -43 | -3% | 4,000 |
| 2025/04/24 | 1,413 | 1,416 | 1,392 | 1,416 | -7 | -0.5% | 2,600 |
| 2025/04/23 | 1,431 | 1,431 | 1,395 | 1,423 | -2 | -0.1% | 1,800 |
| 2025/04/22 | 1,377 | 1,425 | 1,372 | 1,425 | +18 | +1.3% | 3,600 |
| 2025/04/21 | 1,388 | 1,409 | 1,388 | 1,407 | +8 | +0.6% | 1,400 |
| 2025/04/18 | 1,384 | 1,400 | 1,384 | 1,399 | +17 | +1.2% | 1,200 |
| 2025/04/17 | 1,364 | 1,382 | 1,362 | 1,382 | +18 | +1.3% | 2,400 |
| 2025/04/16 | 1,339 | 1,366 | 1,332 | 1,364 | +1 | +0.1% | 1,300 |
| 2025/04/15 | 1,351 | 1,363 | 1,320 | 1,363 | +7 | +0.5% | 4,600 |
| 2025/04/14 | 1,310 | 1,359 | 1,310 | 1,356 | -3 | -0.2% | 4,000 |
| 2025/04/11 | 1,287 | 1,360 | 1,287 | 1,359 | +12 | +0.9% | 2,000 |
| 2025/04/10 | 1,349 | 1,395 | 1,296 | 1,347 | +58 | +4.5% | 3,000 |
| 2025/04/09 | 1,300 | 1,300 | 1,265 | 1,289 | -40 | -3% | 2,900 |
| 2025/04/08 | 1,303 | 1,333 | 1,282 | 1,329 | +86 | +6.9% | 2,900 |
| 2025/04/07 | 1,240 | 1,300 | 1,235 | 1,243 | -83 | -6.3% | 5,000 |
| 2025/04/04 | 1,351 | 1,351 | 1,262 | 1,326 | -45 | -3.3% | 12,500 |
| 2025/04/03 | 1,382 | 1,384 | 1,353 | 1,371 | -39 | -2.8% | 4,200 |
| 2025/04/02 | 1,399 | 1,410 | 1,399 | 1,410 | -3 | -0.2% | 1,000 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「オリジナル設」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 |
|---|---|---|---|---|---|---|---|---|
| オリジナル設 | 148,600円 | +1.1% | -0.8% | 2.36% | 23.00倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| ジモティー | 224,000円 | +14.3% | 0.0% | 0.00% | 23.86倍 | 8.28倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ステムセル研 | 105,600円 | +12.0% | +5.1% | 0.00% | 33.53倍 | 4.08倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| プログレス | 139,000円 | +13.1% | +77.3% | 0.00% | 10.29倍 | 2.95倍 |
|
- |
| 早稲田学 | 105,000円 | +3.2% | - | 4.90% | 9.91倍 | 1.50倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
