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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,424 | 1,424 | 1,398 | 1,413 | +12 | +0.9% | 1,300 |
| 2025/03/31 | 1,401 | 1,427 | 1,399 | 1,401 | -29 | -2% | 2,800 |
| 2025/03/28 | 1,400 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 600 |
| 2025/03/27 | 1,437 | 1,437 | 1,415 | 1,430 | -12 | -0.8% | 1,600 |
| 2025/03/26 | 1,442 | 1,442 | 1,400 | 1,442 | +1 | +0.1% | 4,400 |
| 2025/03/25 | 1,441 | 1,441 | 1,407 | 1,441 | -1 | -0.1% | 3,600 |
| 2025/03/24 | 1,386 | 1,446 | 1,383 | 1,442 | +65 | +4.7% | 3,700 |
| 2025/03/21 | 1,369 | 1,381 | 1,363 | 1,377 | +8 | +0.6% | 1,700 |
| 2025/03/19 | 1,320 | 1,369 | 1,320 | 1,369 | +53 | +4% | 2,400 |
| 2025/03/18 | 1,346 | 1,370 | 1,316 | 1,316 | -5 | -0.4% | 6,300 |
| 2025/03/17 | 1,369 | 1,369 | 1,298 | 1,321 | -48 | -3.5% | 7,500 |
| 2025/03/14 | 1,331 | 1,369 | 1,280 | 1,369 | +27 | +2% | 7,600 |
| 2025/03/13 | 1,392 | 1,392 | 1,333 | 1,342 | -20 | -1.5% | 2,700 |
| 2025/03/12 | 1,315 | 1,367 | 1,315 | 1,362 | +47 | +3.6% | 3,600 |
| 2025/03/11 | 1,326 | 1,326 | 1,298 | 1,315 | -17 | -1.3% | 5,200 |
| 2025/03/10 | 1,361 | 1,392 | 1,331 | 1,332 | -19 | -1.4% | 5,700 |
51～
100
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
