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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/16 | 1,129 | 1,142 | 1,090 | 1,142 | +9 | +0.8% | 4,300 |
| 2024/02/15 | 1,134 | 1,141 | 1,115 | 1,133 | -13 | -1.1% | 4,200 |
| 2024/02/14 | 1,147 | 1,147 | 1,123 | 1,146 | +16 | +1.4% | 2,200 |
| 2024/02/13 | 1,146 | 1,146 | 1,119 | 1,130 | -18 | -1.6% | 2,000 |
| 2024/02/09 | 1,137 | 1,153 | 1,121 | 1,148 | -2 | -0.2% | 5,600 |
| 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 |
51～
100
件表示中 / 3456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 | 115,700円 | +1.0% | -9.8% | 2.77% | 15.15倍 | 1.05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 |
| ＷＤＢココ | 378,000円 | +9.1% | -17.5% | 2.12% | 12.93倍 | 2.55倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| セルム | 71,800円 | +6.7% | +6.8% | 3.34% | 11.53倍 | 2.74倍 |
|
次期経営幹部を育成する「経営塾」運営。ミドル層や若手社員向け研修も。外部講師陣に強み |
| テアトル | 112,400円 | - | - | - | - | 0.64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 |
| 白洋舎 | 228,700円 | -0.9% | 0.0% | 2.19% | 5.40倍 | 1.04倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム
