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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/03/07 | 1,385 | 1,385 | 1,337 | 1,351 | -35 | -2.5% | 10,300 |
| 2025/03/06 | 1,418 | 1,418 | 1,355 | 1,386 | -29 | -2% | 8,500 |
| 2025/03/05 | 1,457 | 1,457 | 1,415 | 1,415 | -25 | -1.7% | 3,500 |
| 2025/03/04 | 1,460 | 1,469 | 1,402 | 1,440 | +10 | +0.7% | 6,400 |
| 2025/03/03 | 1,351 | 1,439 | 1,351 | 1,430 | +90 | +6.7% | 15,200 |
| 2025/02/28 | 1,350 | 1,350 | 1,306 | 1,340 | -11 | -0.8% | 12,100 |
| 2025/02/27 | 1,360 | 1,426 | 1,350 | 1,351 | -8 | -0.6% | 10,600 |
| 2025/02/26 | 1,516 | 1,516 | 1,350 | 1,359 | -157 | -10.4% | 27,700 |
| 2025/02/25 | 1,487 | 1,517 | 1,461 | 1,516 | +28 | +1.9% | 9,500 |
| 2025/02/21 | 1,500 | 1,504 | 1,454 | 1,488 | +18 | +1.2% | 6,500 |
| 2025/02/20 | 1,520 | 1,522 | 1,424 | 1,470 | -49 | -3.2% | 22,700 |
| 2025/02/19 | 1,334 | 1,571 | 1,330 | 1,519 | +185 | +13.9% | 38,900 |
| 2025/02/18 | 1,285 | 1,334 | 1,285 | 1,334 | +49 | +3.8% | 5,000 |
| 2025/02/17 | 1,262 | 1,285 | 1,262 | 1,285 | +24 | +1.9% | 4,900 |
| 2025/02/14 | 1,306 | 1,306 | 1,256 | 1,261 | -46 | -3.5% | 4,300 |
| 2025/02/13 | 1,336 | 1,336 | 1,272 | 1,307 | -13 | -1% | 8,500 |
| 2025/02/12 | 1,311 | 1,333 | 1,277 | 1,320 | -21 | -1.6% | 14,200 |
| 2025/02/10 | 1,299 | 1,344 | 1,252 | 1,341 | +42 | +3.2% | 13,800 |
101～
150
件表示中 / 3786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 | 208,400円 | +1.1% | -0.8% | 1.68% | 22.00倍 | 1.61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 |
| ライトアップ | 269,200円 | +12.4% | +1.8% | 0.74% | 26.88倍 | 4.42倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＩＲＪ ＨＤ | 87,000円 | +3.8% | -1.7% | 1.15% | 22.08倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| メドピア | 69,500円 | -17.1% | -35.1% | 0.00% | 30.20倍 | 1.54倍 |
|
医師向け情報サイト運営。医療機関支援システムも。創業者のＭＢＯ成立、１０月１７日上場廃止 |
| ヒット | 227,700円 | +15.4% | +11.4% | 1.54% | 15.97倍 | 4.35倍 |
|
繁華街やロードサイドに電子・アナログ看板を保有。社内で屋外広告開発の専門家を育成 |
市場注目の銘柄
チャート関連のコラム
