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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,360 | 1,360 | 1,301 | 1,315 | +29 | +2.3% | 5,900 |
| 2024/07/08 | 1,320 | 1,350 | 1,245 | 1,286 | +63 | +5.2% | 10,400 |
| 2024/07/05 | 1,213 | 1,225 | 1,210 | 1,223 | +10 | +0.8% | 1,300 |
| 2024/07/04 | 1,222 | 1,223 | 1,213 | 1,213 | - | - | 400 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,222 | 1,222 | 1,201 | 1,212 | +9 | +0.7% | 1,900 |
| 2024/07/01 | 1,190 | 1,203 | 1,190 | 1,203 | +13 | +1.1% | 400 |
| 2024/06/28 | 1,182 | 1,202 | 1,181 | 1,190 | +7 | +0.6% | 800 |
| 2024/06/27 | 1,183 | 1,209 | 1,173 | 1,183 | +3 | +0.3% | 1,000 |
| 2024/06/26 | 1,204 | 1,204 | 1,180 | 1,180 | -21 | -1.7% | 900 |
| 2024/06/25 | 1,189 | 1,206 | 1,180 | 1,201 | +23 | +2% | 1,400 |
| 2024/06/24 | 1,150 | 1,223 | 1,150 | 1,178 | +37 | +3.2% | 3,400 |
| 2024/06/21 | 1,141 | 1,149 | 1,141 | 1,141 | +3 | +0.3% | 400 |
| 2024/06/20 | 1,166 | 1,166 | 1,138 | 1,138 | -29 | -2.5% | 200 |
| 2024/06/19 | 1,139 | 1,167 | 1,139 | 1,167 | +28 | +2.5% | 500 |
| 2024/06/18 | 1,139 | 1,139 | 1,139 | 1,139 | +5 | +0.4% | 300 |
| 2024/06/17 | 1,135 | 1,135 | 1,134 | 1,134 | -1 | -0.1% | 900 |
| 2024/06/14 | 1,146 | 1,146 | 1,135 | 1,135 | -10 | -0.9% | 200 |
| 2024/06/13 | 1,145 | 1,145 | 1,145 | 1,145 | +10 | +0.9% | 400 |
| 2024/06/12 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 500 |
| 2024/06/11 | 1,135 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 600 |
| 2024/06/10 | 1,167 | 1,167 | 1,132 | 1,135 | - | - | 2,500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,170 | 1,170 | 1,145 | 1,145 | -24 | -2.1% | 400 |
| 2024/06/04 | 1,136 | 1,169 | 1,135 | 1,169 | +33 | +2.9% | 2,000 |
| 2024/06/03 | 1,135 | 1,137 | 1,135 | 1,136 | +2 | +0.2% | 800 |
| 2024/05/31 | 1,130 | 1,148 | 1,130 | 1,134 | -16 | -1.4% | 1,700 |
| 2024/05/30 | 1,151 | 1,151 | 1,150 | 1,150 | -5 | -0.4% | 1,400 |
| 2024/05/29 | 1,159 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2024/05/28 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2024/05/27 | 1,173 | 1,173 | 1,160 | 1,160 | -13 | -1.1% | 1,000 |
| 2024/05/24 | 1,159 | 1,173 | 1,155 | 1,173 | +14 | +1.2% | 1,100 |
| 2024/05/23 | 1,164 | 1,164 | 1,159 | 1,159 | -5 | -0.4% | 300 |
| 2024/05/22 | 1,162 | 1,180 | 1,162 | 1,164 | +5 | +0.4% | 900 |
| 2024/05/21 | 1,161 | 1,176 | 1,159 | 1,159 | -1 | -0.1% | 1,700 |
| 2024/05/20 | 1,167 | 1,167 | 1,160 | 1,160 | +3 | +0.3% | 400 |
| 2024/05/17 | 1,169 | 1,169 | 1,153 | 1,157 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,157 | 1,168 | 1,157 | 1,157 | - | - | 700 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,162 | 1,162 | 1,158 | 1,158 | -14 | -1.2% | 700 |
| 2024/05/13 | 1,171 | 1,172 | 1,171 | 1,172 | +16 | +1.4% | 1,000 |
| 2024/05/10 | 1,160 | 1,160 | 1,156 | 1,156 | +2 | +0.2% | 500 |
| 2024/05/09 | 1,162 | 1,162 | 1,154 | 1,154 | -18 | -1.5% | 300 |
| 2024/05/08 | 1,171 | 1,172 | 1,171 | 1,172 | +1 | +0.1% | 500 |
| 2024/05/07 | 1,161 | 1,172 | 1,161 | 1,171 | +1 | +0.1% | 1,300 |
| 2024/05/02 | 1,151 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 2,400 |
| 2024/05/01 | 1,164 | 1,164 | 1,150 | 1,150 | -14 | -1.2% | 500 |
| 2024/04/30 | 1,168 | 1,170 | 1,164 | 1,164 | -2 | -0.2% | 1,000 |
| 2024/04/26 | 1,167 | 1,167 | 1,147 | 1,166 | -3 | -0.3% | 1,300 |
51～
100
件表示中 / 3544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 | 119,800円 | +1.0% | -9.8% | 2.67% | 15.69倍 | 1.00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 |
| ＷＯＬＶＥＳ | 118,900円 | +11.0% | +11.0% | 0.00% | 15.84倍 | 4.21倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| ｎｍｓ ＨＤ | 43,300円 | +2.9% | +21.0% | 3.23% | 5.18倍 | 2.02倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＷＤＢココ | 385,000円 | +9.1% | -17.5% | 2.08% | 13.17倍 | 2.60倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ＧＭＯ ＴＥＣＨ | 835,000円 | +15.1% | +84.5% | 3.51% | 14.25倍 | 9.19倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
