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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/07 | 1,240 | 1,299 | 1,230 | 1,299 | +62 | +5% | 7,100 |
| 2025/02/06 | 1,245 | 1,245 | 1,231 | 1,237 | -12 | -1% | 1,500 |
| 2025/02/05 | 1,209 | 1,254 | 1,208 | 1,249 | +18 | +1.5% | 2,600 |
| 2025/02/04 | 1,226 | 1,239 | 1,186 | 1,231 | +5 | +0.4% | 3,900 |
| 2025/02/03 | 1,246 | 1,265 | 1,221 | 1,226 | +2 | +0.2% | 5,200 |
| 2025/01/31 | 1,273 | 1,292 | 1,222 | 1,224 | -20 | -1.6% | 13,700 |
| 2025/01/30 | 1,201 | 1,283 | 1,201 | 1,244 | +64 | +5.4% | 27,000 |
| 2025/01/29 | 1,141 | 1,180 | 1,130 | 1,180 | +58 | +5.2% | 3,400 |
| 2025/01/28 | 1,134 | 1,134 | 1,122 | 1,122 | +4 | +0.4% | 900 |
| 2025/01/27 | 1,135 | 1,135 | 1,100 | 1,118 | -2 | -0.2% | 3,600 |
| 2025/01/24 | 1,115 | 1,121 | 1,115 | 1,120 | -1 | -0.1% | 1,100 |
| 2025/01/23 | 1,122 | 1,122 | 1,121 | 1,121 | ±0 | ±0% | 2,000 |
| 2025/01/22 | 1,122 | 1,122 | 1,121 | 1,121 | -1 | -0.1% | 900 |
| 2025/01/21 | 1,130 | 1,131 | 1,122 | 1,122 | -9 | -0.8% | 1,200 |
| 2025/01/20 | 1,129 | 1,131 | 1,129 | 1,131 | +1 | +0.1% | 600 |
| 2025/01/17 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2025/01/16 | 1,129 | 1,139 | 1,129 | 1,130 | +1 | +0.1% | 800 |
| 2025/01/15 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 500 |
| 2025/01/14 | 1,136 | 1,137 | 1,129 | 1,129 | -19 | -1.7% | 1,500 |
| 2025/01/10 | 1,136 | 1,148 | 1,136 | 1,148 | +8 | +0.7% | 900 |
| 2025/01/09 | 1,154 | 1,154 | 1,140 | 1,140 | -14 | -1.2% | 1,400 |
| 2025/01/08 | 1,146 | 1,154 | 1,146 | 1,154 | -5 | -0.4% | 700 |
| 2025/01/07 | 1,154 | 1,159 | 1,150 | 1,159 | +10 | +0.9% | 94,100 |
| 2025/01/06 | 1,126 | 1,155 | 1,126 | 1,149 | +30 | +2.7% | 2,700 |
| 2024/12/30 | 1,147 | 1,154 | 1,119 | 1,119 | -28 | -2.4% | 4,800 |
| 2024/12/27 | 1,082 | 1,158 | 1,082 | 1,147 | -27 | -2.3% | 6,100 |
| 2024/12/26 | 1,207 | 1,207 | 1,173 | 1,174 | -11 | -0.9% | 2,000 |
| 2024/12/25 | 1,190 | 1,190 | 1,180 | 1,185 | +5 | +0.4% | 3,500 |
| 2024/12/24 | 1,170 | 1,228 | 1,170 | 1,180 | ±0 | ±0% | 2,700 |
| 2024/12/23 | 1,155 | 1,180 | 1,122 | 1,180 | +25 | +2.2% | 3,600 |
| 2024/12/20 | 1,158 | 1,163 | 1,153 | 1,155 | -11 | -0.9% | 2,900 |
| 2024/12/19 | 1,161 | 1,166 | 1,158 | 1,166 | +1 | +0.1% | 2,200 |
101～
150
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
