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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,213 | 1,213 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,195 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
| 2024/09/13 | 1,206 | 1,206 | 1,183 | 1,195 | -11 | -0.9% | 1,000 |
| 2024/09/12 | 1,211 | 1,249 | 1,200 | 1,206 | -5 | -0.4% | 2,300 |
| 2024/09/11 | 1,256 | 1,256 | 1,210 | 1,211 | -72 | -5.6% | 2,600 |
| 2024/09/10 | 1,180 | 1,283 | 1,172 | 1,283 | +103 | +8.7% | 3,000 |
| 2024/09/09 | 1,200 | 1,200 | 1,164 | 1,180 | -20 | -1.7% | 2,900 |
| 2024/09/06 | 1,206 | 1,206 | 1,200 | 1,200 | -6 | -0.5% | 1,400 |
| 2024/09/05 | 1,220 | 1,226 | 1,206 | 1,206 | -34 | -2.7% | 900 |
| 2024/09/04 | 1,228 | 1,250 | 1,201 | 1,240 | -10 | -0.8% | 5,700 |
| 2024/09/03 | 1,267 | 1,305 | 1,250 | 1,250 | -17 | -1.3% | 2,400 |
| 2024/09/02 | 1,319 | 1,319 | 1,260 | 1,267 | -10 | -0.8% | 3,700 |
| 2024/08/30 | 1,249 | 1,280 | 1,249 | 1,277 | +28 | +2.2% | 1,100 |
| 2024/08/29 | 1,239 | 1,259 | 1,239 | 1,249 | +10 | +0.8% | 600 |
| 2024/08/28 | 1,236 | 1,239 | 1,236 | 1,239 | +3 | +0.2% | 300 |
| 2024/08/27 | 1,248 | 1,248 | 1,225 | 1,236 | -12 | -1% | 2,500 |
| 2024/08/26 | 1,250 | 1,251 | 1,248 | 1,248 | -3 | -0.2% | 700 |
| 2024/08/23 | 1,275 | 1,290 | 1,251 | 1,251 | -24 | -1.9% | 1,300 |
| 2024/08/22 | 1,271 | 1,275 | 1,271 | 1,275 | +1 | +0.1% | 300 |
| 2024/08/21 | 1,274 | 1,274 | 1,274 | 1,274 | -18 | -1.4% | 300 |
| 2024/08/20 | 1,300 | 1,300 | 1,250 | 1,292 | -8 | -0.6% | 2,200 |
| 2024/08/19 | 1,321 | 1,344 | 1,261 | 1,300 | +69 | +5.6% | 5,600 |
| 2024/08/16 | 1,202 | 1,231 | 1,202 | 1,231 | +29 | +2.4% | 1,900 |
| 2024/08/15 | 1,206 | 1,206 | 1,200 | 1,202 | +2 | +0.2% | 900 |
| 2024/08/14 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 200 |
| 2024/08/13 | 1,192 | 1,195 | 1,190 | 1,190 | +28 | +2.4% | 500 |
| 2024/08/09 | 1,158 | 1,162 | 1,158 | 1,162 | +12 | +1% | 700 |
| 2024/08/08 | 1,180 | 1,180 | 1,131 | 1,150 | ±0 | ±0% | 1,700 |
| 2024/08/07 | 1,125 | 1,150 | 1,125 | 1,150 | +17 | +1.5% | 800 |
| 2024/08/06 | 1,114 | 1,145 | 1,114 | 1,133 | +26 | +2.3% | 2,700 |
| 2024/08/05 | 1,135 | 1,135 | 1,104 | 1,107 | -53 | -4.6% | 7,600 |
| 2024/08/02 | 1,225 | 1,240 | 1,155 | 1,160 | -77 | -6.2% | 5,300 |
| 2024/08/01 | 1,283 | 1,283 | 1,221 | 1,237 | - | - | 2,300 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,277 | 1,297 | 1,277 | 1,283 | +4 | +0.3% | 3,700 |
| 2024/07/29 | 1,260 | 1,279 | 1,243 | 1,279 | +24 | +1.9% | 1,200 |
| 2024/07/26 | 1,306 | 1,306 | 1,255 | 1,255 | -60 | -4.6% | 2,900 |
| 2024/07/25 | 1,303 | 1,315 | 1,291 | 1,315 | +10 | +0.8% | 1,900 |
| 2024/07/24 | 1,307 | 1,307 | 1,305 | 1,305 | -2 | -0.2% | 1,100 |
| 2024/07/23 | 1,335 | 1,335 | 1,306 | 1,307 | -28 | -2.1% | 1,400 |
| 2024/07/22 | 1,337 | 1,350 | 1,335 | 1,335 | -2 | -0.1% | 1,200 |
| 2024/07/19 | 1,332 | 1,337 | 1,332 | 1,337 | +4 | +0.3% | 200 |
| 2024/07/18 | 1,362 | 1,364 | 1,333 | 1,333 | -32 | -2.3% | 1,000 |
| 2024/07/17 | 1,363 | 1,365 | 1,363 | 1,365 | +3 | +0.2% | 200 |
| 2024/07/16 | 1,394 | 1,394 | 1,360 | 1,362 | +42 | +3.2% | 3,500 |
| 2024/07/12 | 1,306 | 1,350 | 1,300 | 1,320 | -6 | -0.5% | 2,400 |
| 2024/07/11 | 1,310 | 1,412 | 1,310 | 1,326 | +25 | +1.9% | 5,300 |
| 2024/07/10 | 1,325 | 1,325 | 1,301 | 1,301 | -14 | -1.1% | 800 |
| 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 |
151～
200
件表示中 / 3692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 | 134,000円 | +1.1% | -0.8% | 2.61% | 14.76倍 | 1.12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 |
| キャリアＤＣ | 180,600円 | +7.1% | +21.7% | 5.26% | 8.05倍 | 2.40倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| リベロ | 185,000円 | +30.2% | +68.8% | 1.62% | 18.37倍 | 4.32倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| 売れるネＧ | 133,500円 | +118.3% | - | 0.00% | - | 19.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| さくらさ | 213,500円 | +4.8% | +0.3% | 1.12% | 13.49倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
