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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/04/12 | 1,181 | 1,190 | 1,156 | 1,176 | +1 | +0.1% | 6,800 |
| 2024/04/11 | 1,175 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 900 |
| 2024/04/10 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 700 |
| 2024/04/09 | 1,179 | 1,180 | 1,161 | 1,170 | +16 | +1.4% | 1,200 |
| 2024/04/08 | 1,162 | 1,193 | 1,154 | 1,154 | -8 | -0.7% | 800 |
| 2024/04/05 | 1,176 | 1,176 | 1,162 | 1,162 | -17 | -1.4% | 1,400 |
| 2024/04/04 | 1,206 | 1,206 | 1,175 | 1,179 | -27 | -2.2% | 1,900 |
| 2024/04/03 | 1,206 | 1,206 | 1,186 | 1,206 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 1,204 | 1,213 | 1,186 | 1,206 | -8 | -0.7% | 1,100 |
| 2024/04/01 | 1,212 | 1,214 | 1,168 | 1,214 | +2 | +0.2% | 3,400 |
| 2024/03/29 | 1,167 | 1,212 | 1,142 | 1,212 | +56 | +4.8% | 6,100 |
| 2024/03/28 | 1,130 | 1,166 | 1,130 | 1,156 | +17 | +1.5% | 3,500 |
| 2024/03/27 | 1,139 | 1,139 | 1,116 | 1,139 | +3 | +0.3% | 1,500 |
| 2024/03/26 | 1,123 | 1,140 | 1,120 | 1,136 | +13 | +1.2% | 1,200 |
| 2024/03/25 | 1,132 | 1,139 | 1,122 | 1,123 | -17 | -1.5% | 3,300 |
| 2024/03/22 | 1,137 | 1,146 | 1,137 | 1,140 | -7 | -0.6% | 1,700 |
| 2024/03/21 | 1,128 | 1,155 | 1,128 | 1,147 | +21 | +1.9% | 3,700 |
| 2024/03/19 | 1,122 | 1,137 | 1,122 | 1,126 | +5 | +0.4% | 93,800 |
| 2024/03/18 | 1,123 | 1,123 | 1,119 | 1,121 | -2 | -0.2% | 300 |
| 2024/03/15 | 1,117 | 1,135 | 1,108 | 1,123 | +7 | +0.6% | 1,200 |
| 2024/03/14 | 1,111 | 1,116 | 1,111 | 1,116 | +2 | +0.2% | 500 |
| 2024/03/13 | 1,117 | 1,120 | 1,114 | 1,114 | +2 | +0.2% | 1,000 |
| 2024/03/12 | 1,113 | 1,113 | 1,107 | 1,112 | -13 | -1.2% | 600 |
| 2024/03/11 | 1,135 | 1,135 | 1,113 | 1,125 | -10 | -0.9% | 1,100 |
| 2024/03/08 | 1,138 | 1,146 | 1,135 | 1,135 | -15 | -1.3% | 4,900 |
| 2024/03/07 | 1,137 | 1,151 | 1,125 | 1,150 | +13 | +1.1% | 3,600 |
| 2024/03/06 | 1,131 | 1,149 | 1,131 | 1,137 | +6 | +0.5% | 1,900 |
| 2024/03/05 | 1,139 | 1,140 | 1,130 | 1,131 | -7 | -0.6% | 1,000 |
| 2024/03/04 | 1,139 | 1,151 | 1,130 | 1,138 | -13 | -1.1% | 500 |
| 2024/03/01 | 1,146 | 1,154 | 1,137 | 1,151 | +6 | +0.5% | 3,000 |
| 2024/02/29 | 1,145 | 1,157 | 1,145 | 1,145 | -12 | -1% | 500 |
| 2024/02/28 | 1,136 | 1,157 | 1,136 | 1,157 | ±0 | ±0% | 900 |
| 2024/02/27 | 1,120 | 1,157 | 1,111 | 1,157 | +41 | +3.7% | 4,300 |
| 2024/02/26 | 1,125 | 1,141 | 1,113 | 1,116 | -9 | -0.8% | 2,700 |
| 2024/02/22 | 1,142 | 1,142 | 1,122 | 1,125 | -12 | -1.1% | 700 |
| 2024/02/21 | 1,132 | 1,147 | 1,127 | 1,137 | +13 | +1.2% | 3,000 |
| 2024/02/20 | 1,142 | 1,142 | 1,124 | 1,124 | -13 | -1.1% | 1,700 |
| 2024/02/19 | 1,141 | 1,141 | 1,125 | 1,137 | -5 | -0.4% | 2,600 |
1～
50
件表示中 / 3447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 | 117,000円 | +1.0% | -9.8% | 2.74% | 15.32倍 | 1.06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 |
| テアトル | 113,500円 | +4.2% | -47.5% | 0.88% | 54.41倍 | 0.66倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| マーチャント | 31,100円 | +95.1% | - | 0.64% | 35.03倍 | 2.26倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| マテリアルＧ | 91,200円 | +24.0% | +49.2% | 2.75% | 12.01倍 | 5.28倍 |
|
- |
| ウエスコＨＤ | 59,700円 | +2.2% | 0.0% | 3.35% | 12.52倍 | 0.55倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
