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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,159 | 1,159 | 1,123 | 1,150 | -9 | -0.8% | 2,400 |
| 2024/02/07 | 1,146 | 1,173 | 1,136 | 1,159 | -11 | -0.9% | 3,500 |
| 2024/02/06 | 1,109 | 1,180 | 1,086 | 1,170 | -59 | -4.8% | 34,100 |
| 2024/02/05 | 1,191 | 1,295 | 1,174 | 1,229 | +68 | +5.9% | 41,400 |
| 2024/02/02 | 1,132 | 1,197 | 1,124 | 1,161 | +29 | +2.6% | 10,200 |
| 2024/02/01 | 1,088 | 1,167 | 1,088 | 1,132 | +26 | +2.4% | 12,500 |
| 2024/01/31 | 1,115 | 1,115 | 1,081 | 1,106 | -4 | -0.4% | 5,900 |
| 2024/01/30 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 700 |
| 2024/01/29 | 1,117 | 1,118 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2024/01/26 | 1,108 | 1,120 | 1,106 | 1,120 | +12 | +1.1% | 1,300 |
| 2024/01/25 | 1,123 | 1,128 | 1,064 | 1,108 | -14 | -1.2% | 7,600 |
| 2024/01/24 | 1,123 | 1,125 | 1,115 | 1,122 | -3 | -0.3% | 3,100 |
| 2024/01/23 | 1,120 | 1,136 | 1,120 | 1,125 | +5 | +0.4% | 1,200 |
| 2024/01/22 | 1,132 | 1,135 | 1,120 | 1,120 | -7 | -0.6% | 1,800 |
| 2024/01/19 | 1,137 | 1,137 | 1,127 | 1,127 | +11 | +1% | 1,600 |
| 2024/01/18 | 1,137 | 1,137 | 1,114 | 1,116 | -6 | -0.5% | 2,700 |
| 2024/01/17 | 1,122 | 1,123 | 1,111 | 1,122 | -5 | -0.4% | 1,000 |
| 2024/01/16 | 1,116 | 1,127 | 1,107 | 1,127 | +2 | +0.2% | 1,200 |
| 2024/01/15 | 1,115 | 1,159 | 1,111 | 1,125 | +10 | +0.9% | 8,200 |
| 2024/01/12 | 1,133 | 1,134 | 1,090 | 1,115 | -15 | -1.3% | 15,700 |
| 2024/01/11 | 1,135 | 1,148 | 1,130 | 1,130 | -3 | -0.3% | 5,200 |
| 2024/01/10 | 1,130 | 1,154 | 1,130 | 1,133 | -8 | -0.7% | 5,200 |
| 2024/01/09 | 1,157 | 1,166 | 1,123 | 1,141 | -45 | -3.8% | 8,200 |
| 2024/01/05 | 1,216 | 1,216 | 1,146 | 1,186 | -33 | -2.7% | 4,600 |
| 2024/01/04 | 1,100 | 1,334 | 1,100 | 1,219 | +119 | +10.8% | 44,400 |
| 2023/12/29 | 1,096 | 1,140 | 1,083 | 1,100 | +4 | +0.4% | 10,100 |
| 2023/12/28 | 1,103 | 1,126 | 1,072 | 1,096 | -69 | -5.9% | 22,000 |
| 2023/12/27 | 1,161 | 1,174 | 1,146 | 1,165 | +3 | +0.3% | 15,500 |
| 2023/12/26 | 1,198 | 1,198 | 1,144 | 1,162 | -37 | -3.1% | 15,700 |
| 2023/12/25 | 1,200 | 1,200 | 1,176 | 1,199 | +21 | +1.8% | 10,000 |
| 2023/12/22 | 1,184 | 1,184 | 1,164 | 1,178 | -1 | -0.1% | 3,300 |
| 2023/12/21 | 1,159 | 1,198 | 1,150 | 1,179 | +20 | +1.7% | 12,100 |
| 2023/12/20 | 1,134 | 1,185 | 1,134 | 1,159 | +16 | +1.4% | 4,500 |
| 2023/12/19 | 1,162 | 1,165 | 1,143 | 1,143 | -2 | -0.2% | 1,900 |
| 2023/12/18 | 1,165 | 1,166 | 1,135 | 1,145 | -20 | -1.7% | 7,100 |
| 2023/12/15 | 1,180 | 1,199 | 1,150 | 1,165 | -22 | -1.9% | 4,700 |
| 2023/12/14 | 1,189 | 1,190 | 1,125 | 1,187 | -2 | -0.2% | 11,800 |
| 2023/12/13 | 1,181 | 1,191 | 1,125 | 1,189 | -10 | -0.8% | 18,900 |
| 2023/12/12 | 1,200 | 1,296 | 1,171 | 1,199 | +28 | +2.4% | 48,200 |
| 2023/12/11 | 1,128 | 1,195 | 1,112 | 1,171 | +43 | +3.8% | 76,500 |
| 2023/12/08 | 1,128 | 1,128 | 1,128 | 1,128 | +150 | +15.3% | 10,200 |
| 2023/12/07 | 980 | 988 | 958 | 978 | -2 | -0.2% | 2,200 |
| 2023/12/06 | 972 | 980 | 971 | 980 | +11 | +1.1% | 10,500 |
| 2023/12/05 | 950 | 969 | 950 | 969 | +19 | +2% | 2,300 |
| 2023/12/04 | 944 | 963 | 944 | 950 | +7 | +0.7% | 3,400 |
| 2023/12/01 | 960 | 960 | 943 | 943 | -19 | -2% | 400 |
| 2023/11/30 | 936 | 962 | 936 | 962 | +12 | +1.3% | 2,000 |
| 2023/11/29 | 959 | 959 | 950 | 950 | ±0 | ±0% | 1,200 |
| 2023/11/28 | 951 | 951 | 947 | 950 | -1 | -0.1% | 500 |
| 2023/11/27 | 948 | 951 | 938 | 951 | +16 | +1.7% | 1,100 |
301～
350
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% | 14.75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 | 4.33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
