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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,175 | 1,186 | 1,158 | 1,186 | +14 | +1.2% | 1,200 |
| 2024/11/28 | 1,150 | 1,200 | 1,150 | 1,172 | +22 | +1.9% | 2,100 |
| 2024/11/27 | 1,180 | 1,180 | 1,150 | 1,150 | -6 | -0.5% | 1,800 |
| 2024/11/26 | 1,160 | 1,160 | 1,156 | 1,156 | -4 | -0.3% | 500 |
| 2024/11/25 | 1,155 | 1,160 | 1,155 | 1,160 | +8 | +0.7% | 2,200 |
| 2024/11/22 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 1,000 |
| 2024/11/21 | 1,155 | 1,155 | 1,152 | 1,152 | -13 | -1.1% | 500 |
| 2024/11/20 | 1,174 | 1,174 | 1,150 | 1,165 | -12 | -1% | 2,600 |
| 2024/11/19 | 1,179 | 1,179 | 1,177 | 1,177 | -2 | -0.2% | 1,000 |
| 2024/11/18 | 1,178 | 1,179 | 1,178 | 1,179 | -12 | -1% | 300 |
| 2024/11/15 | 1,198 | 1,198 | 1,189 | 1,191 | - | - | 500 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,166 | 1,198 | 1,161 | 1,198 | +32 | +2.7% | 1,000 |
| 2024/11/12 | 1,166 | 1,172 | 1,166 | 1,166 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,180 | 1,180 | 1,166 | 1,166 | -14 | -1.2% | 900 |
| 2024/11/08 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2024/11/07 | 1,180 | 1,194 | 1,176 | 1,190 | +10 | +0.8% | 1,000 |
| 2024/11/06 | 1,237 | 1,238 | 1,151 | 1,180 | -57 | -4.6% | 7,000 |
| 2024/11/05 | 1,200 | 1,237 | 1,199 | 1,237 | +42 | +3.5% | 1,800 |
| 2024/11/01 | 1,195 | 1,195 | 1,181 | 1,195 | -3 | -0.3% | 1,300 |
| 2024/10/31 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,175 | 1,198 | 1,175 | 1,198 | +23 | +2% | 700 |
| 2024/10/29 | 1,165 | 1,175 | 1,165 | 1,175 | +10 | +0.9% | 600 |
| 2024/10/28 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 700 |
| 2024/10/25 | 1,170 | 1,170 | 1,160 | 1,160 | -11 | -0.9% | 700 |
| 2024/10/24 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 300 |
| 2024/10/23 | 1,179 | 1,179 | 1,166 | 1,171 | -8 | -0.7% | 500 |
| 2024/10/22 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 500 |
| 2024/10/21 | 1,197 | 1,197 | 1,180 | 1,180 | -20 | -1.7% | 200 |
| 2024/10/18 | 1,200 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 1,400 |
| 2024/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2024/10/16 | 1,203 | 1,211 | 1,200 | 1,200 | -12 | -1% | 1,000 |
| 2024/10/15 | 1,212 | 1,242 | 1,211 | 1,212 | +1 | +0.1% | 1,200 |
| 2024/10/11 | 1,211 | 1,211 | 1,211 | 1,211 | -30 | -2.4% | 100 |
| 2024/10/10 | 1,215 | 1,241 | 1,215 | 1,241 | +26 | +2.1% | 600 |
| 2024/10/09 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/10/08 | 1,226 | 1,226 | 1,215 | 1,215 | -11 | -0.9% | 600 |
| 2024/10/07 | 1,216 | 1,232 | 1,216 | 1,226 | +14 | +1.2% | 3,000 |
| 2024/10/04 | 1,193 | 1,212 | 1,193 | 1,212 | +19 | +1.6% | 1,000 |
| 2024/10/03 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,215 | 1,215 | 1,215 | 1,215 | -1 | -0.1% | 100 |
| 2024/09/30 | 1,187 | 1,216 | 1,162 | 1,216 | +15 | +1.2% | 1,600 |
| 2024/09/27 | 1,215 | 1,245 | 1,201 | 1,201 | -44 | -3.5% | 3,300 |
| 2024/09/26 | 1,225 | 1,245 | 1,224 | 1,245 | +20 | +1.6% | 3,000 |
| 2024/09/25 | 1,233 | 1,233 | 1,224 | 1,225 | +1 | +0.1% | 1,400 |
| 2024/09/24 | 1,198 | 1,224 | 1,198 | 1,224 | +26 | +2.2% | 800 |
| 2024/09/20 | 1,195 | 1,199 | 1,195 | 1,198 | +3 | +0.3% | 1,900 |
| 2024/09/19 | 1,190 | 1,195 | 1,190 | 1,195 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,213 | 1,213 | 1,195 | 1,195 | ±0 | ±0% | 600 |
101～
150
件表示中 / 3691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 | 139,400円 | +1.1% | -0.8% | 2.51% | 15.35倍 | 1.17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 |
| アドウェイズ | 25,300円 | -7.8% | -66.2% | 2.51% | 496.08倍 | 0.74倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 早稲田学 | 101,300円 | +7.2% | -6.0% | 5.43% | 10.69倍 | 1.56倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＬＴＳ | 216,800円 | +10.2% | +26.3% | 1.61% | 11.00倍 | 2.23倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| メドピア | 46,200円 | -17.1% | -35.1% | 0.97% | 20.10倍 | 1.07倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
市場注目の銘柄
チャート関連のコラム
