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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,540 | 1,555 | 1,526 | 1,555 | +8 | +0.5% | 4,600 |
| 2025/07/31 | 1,536 | 1,549 | 1,507 | 1,547 | +18 | +1.2% | 3,600 |
| 2025/07/30 | 1,509 | 1,539 | 1,496 | 1,529 | +28 | +1.9% | 6,000 |
| 2025/07/29 | 1,498 | 1,561 | 1,483 | 1,501 | +3 | +0.2% | 10,500 |
| 2025/07/28 | 1,482 | 1,501 | 1,481 | 1,498 | +13 | +0.9% | 4,700 |
| 2025/07/25 | 1,501 | 1,508 | 1,483 | 1,485 | +10 | +0.7% | 2,400 |
| 2025/07/24 | 1,507 | 1,510 | 1,475 | 1,475 | -29 | -1.9% | 8,000 |
| 2025/07/23 | 1,480 | 1,539 | 1,480 | 1,504 | +5 | +0.3% | 3,100 |
| 2025/07/22 | 1,478 | 1,499 | 1,478 | 1,499 | +7 | +0.5% | 2,000 |
| 2025/07/18 | 1,495 | 1,497 | 1,492 | 1,492 | -3 | -0.2% | 2,000 |
| 2025/07/17 | 1,496 | 1,509 | 1,495 | 1,495 | -16 | -1.1% | 2,700 |
| 2025/07/16 | 1,503 | 1,520 | 1,500 | 1,511 | +10 | +0.7% | 2,100 |
| 2025/07/15 | 1,503 | 1,509 | 1,498 | 1,501 | -2 | -0.1% | 3,600 |
| 2025/07/14 | 1,519 | 1,519 | 1,490 | 1,503 | -7 | -0.5% | 3,500 |
| 2025/07/11 | 1,489 | 1,528 | 1,470 | 1,510 | +31 | +2.1% | 12,900 |
| 2025/07/10 | 1,467 | 1,490 | 1,467 | 1,479 | +12 | +0.8% | 3,000 |
| 2025/07/09 | 1,485 | 1,485 | 1,467 | 1,467 | -6 | -0.4% | 4,000 |
| 2025/07/08 | 1,499 | 1,499 | 1,467 | 1,473 | +3 | +0.2% | 3,200 |
| 2025/07/07 | 1,449 | 1,486 | 1,422 | 1,470 | +20 | +1.4% | 5,200 |
| 2025/07/04 | 1,463 | 1,465 | 1,450 | 1,450 | -11 | -0.8% | 8,900 |
| 2025/07/03 | 1,399 | 1,461 | 1,392 | 1,461 | +87 | +6.3% | 9,700 |
| 2025/07/02 | 1,365 | 1,397 | 1,355 | 1,374 | +9 | +0.7% | 3,700 |
| 2025/07/01 | 1,380 | 1,394 | 1,365 | 1,365 | -15 | -1.1% | 4,300 |
| 2025/06/30 | 1,405 | 1,414 | 1,380 | 1,380 | -25 | -1.8% | 8,200 |
| 2025/06/27 | 1,457 | 1,458 | 1,384 | 1,405 | -70 | -4.7% | 10,500 |
| 2025/06/26 | 1,468 | 1,515 | 1,438 | 1,475 | +16 | +1.1% | 3,700 |
| 2025/06/25 | 1,448 | 1,464 | 1,431 | 1,459 | +1 | +0.1% | 4,100 |
| 2025/06/24 | 1,473 | 1,474 | 1,448 | 1,458 | -14 | -1% | 6,200 |
| 2025/06/23 | 1,440 | 1,472 | 1,412 | 1,472 | +28 | +1.9% | 3,500 |
| 2025/06/20 | 1,459 | 1,477 | 1,440 | 1,444 | -31 | -2.1% | 8,000 |
| 2025/06/19 | 1,472 | 1,484 | 1,470 | 1,475 | -7 | -0.5% | 1,600 |
| 2025/06/18 | 1,489 | 1,500 | 1,469 | 1,482 | -1 | -0.1% | 6,300 |
| 2025/06/17 | 1,476 | 1,483 | 1,453 | 1,483 | +7 | +0.5% | 1,900 |
| 2025/06/16 | 1,453 | 1,486 | 1,453 | 1,476 | +15 | +1% | 3,100 |
| 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 |
1～
50
件表示中 / 3754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 | 155,500円 | +1.1% | -0.8% | 2.25% | 24.07倍 | 1.30倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| 平安レイ | 97,700円 | +3.6% | +9.5% | 3.68% | 8.65倍 | 0.54倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ラックランド | 110,700円 | - | - | - | - | 1.23倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| さくらさ | 248,100円 | +4.8% | +0.3% | 0.97% | 15.70倍 | 2.04倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| きんえい | 401,000円 | +1.4% | -24.7% | 0.25% | 86.00倍 | 4.33倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
