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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/04/25 | 1,150 | 1,169 | 1,150 | 1,169 | +19 | +1.7% | 700 |
| 2024/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 700 |
| 2024/04/23 | 1,154 | 1,178 | 1,150 | 1,150 | -4 | -0.3% | 1,900 |
| 2024/04/22 | 1,152 | 1,154 | 1,152 | 1,154 | +2 | +0.2% | 1,000 |
| 2024/04/19 | 1,153 | 1,153 | 1,152 | 1,152 | -1 | -0.1% | 500 |
| 2024/04/18 | 1,153 | 1,153 | 1,153 | 1,153 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,152 | 1,155 | 1,152 | 1,153 | +1 | +0.1% | 1,100 |
| 2024/04/16 | 1,161 | 1,167 | 1,152 | 1,152 | -12 | -1% | 3,300 |
| 2024/04/15 | 1,156 | 1,164 | 1,156 | 1,164 | -12 | -1% | 600 |
251～
300
件表示中 / 3735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 | 145,000円 | +1.1% | -0.8% | 2.41% | 22.44倍 | 1.21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 |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＳＯＬＩＺＥＨＤ | 179,800円 | +18.9% | +20.2% | 3.06% | 27.20倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 早稲田学 | 104,100円 | +14.5% | - | 4.94% | 9.51倍 | 1.49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 |
| ｎｍｓ ＨＤ | 48,800円 | +3.7% | -3.0% | 4.10% | 8.52倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
