Orchestra Holdings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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,671 | 1,675 | 1,508 | 1,582 | -106 | -6.3% | 486,300 |
2020/08/27 | 1,635 | 1,704 | 1,596 | 1,688 | +101 | +6.4% | 549,200 |
2020/08/26 | 1,549 | 1,595 | 1,546 | 1,587 | +47 | +3.1% | 235,000 |
2020/08/25 | 1,571 | 1,613 | 1,524 | 1,540 | ±0 | ±0% | 262,400 |
2020/08/24 | 1,514 | 1,540 | 1,507 | 1,540 | +14 | +0.9% | 180,900 |
2020/08/21 | 1,532 | 1,552 | 1,509 | 1,526 | -6 | -0.4% | 197,000 |
2020/08/20 | 1,568 | 1,591 | 1,516 | 1,532 | -38 | -2.4% | 222,600 |
2020/08/19 | 1,553 | 1,570 | 1,523 | 1,570 | +33 | +2.1% | 231,100 |
2020/08/18 | 1,581 | 1,601 | 1,533 | 1,537 | -60 | -3.8% | 400,600 |
2020/08/17 | 1,615 | 1,696 | 1,545 | 1,597 | -197 | -11% | 1,279,200 |
2020/08/14 | 1,784 | 1,867 | 1,733 | 1,794 | +5 | +0.3% | 456,900 |
2020/08/13 | 1,722 | 1,805 | 1,711 | 1,789 | +65 | +3.8% | 241,400 |
2020/08/12 | 1,789 | 1,789 | 1,652 | 1,724 | -56 | -3.1% | 286,600 |
2020/08/11 | 1,755 | 1,811 | 1,720 | 1,780 | +50 | +2.9% | 275,500 |
2020/08/07 | 1,719 | 1,736 | 1,688 | 1,730 | +27 | +1.6% | 100,000 |
2020/08/06 | 1,738 | 1,738 | 1,663 | 1,703 | -35 | -2% | 133,700 |
2020/08/05 | 1,630 | 1,750 | 1,617 | 1,738 | +106 | +6.5% | 274,800 |
2020/08/04 | 1,647 | 1,683 | 1,591 | 1,632 | +16 | +1% | 98,900 |
2020/08/03 | 1,550 | 1,639 | 1,550 | 1,616 | +81 | +5.3% | 139,100 |
2020/07/31 | 1,614 | 1,624 | 1,504 | 1,535 | -111 | -6.7% | 238,900 |
2020/07/30 | 1,627 | 1,668 | 1,616 | 1,646 | +10 | +0.6% | 154,700 |
2020/07/29 | 1,688 | 1,704 | 1,628 | 1,636 | -70 | -4.1% | 201,600 |
2020/07/28 | 1,670 | 1,770 | 1,662 | 1,706 | +44 | +2.6% | 302,000 |
2020/07/27 | 1,612 | 1,690 | 1,602 | 1,662 | +19 | +1.2% | 131,200 |
2020/07/22 | 1,649 | 1,649 | 1,588 | 1,643 | +8 | +0.5% | 161,600 |
2020/07/21 | 1,630 | 1,661 | 1,609 | 1,635 | +14 | +0.9% | 138,400 |
2020/07/20 | 1,670 | 1,682 | 1,592 | 1,621 | -30 | -1.8% | 158,700 |
2020/07/17 | 1,640 | 1,701 | 1,629 | 1,651 | +17 | +1% | 200,900 |
2020/07/16 | 1,628 | 1,693 | 1,616 | 1,634 | -19 | -1.1% | 195,300 |
2020/07/15 | 1,603 | 1,661 | 1,569 | 1,653 | +72 | +4.6% | 273,800 |
2020/07/14 | 1,562 | 1,616 | 1,526 | 1,581 | +20 | +1.3% | 202,900 |
2020/07/13 | 1,619 | 1,619 | 1,491 | 1,561 | -29 | -1.8% | 359,200 |
2020/07/10 | 1,661 | 1,670 | 1,584 | 1,590 | -96 | -5.7% | 311,700 |
2020/07/09 | 1,650 | 1,735 | 1,635 | 1,686 | +38 | +2.3% | 397,400 |
2020/07/08 | 1,610 | 1,648 | 1,569 | 1,648 | +23 | +1.4% | 166,900 |
2020/07/07 | 1,670 | 1,680 | 1,598 | 1,625 | +8 | +0.5% | 242,000 |
2020/07/06 | 1,570 | 1,641 | 1,550 | 1,617 | +65 | +4.2% | 230,400 |
2020/07/03 | 1,516 | 1,572 | 1,484 | 1,552 | +20 | +1.3% | 241,200 |
2020/07/02 | 1,650 | 1,650 | 1,490 | 1,532 | -123 | -7.4% | 397,200 |
2020/07/01 | 1,711 | 1,720 | 1,630 | 1,655 | -58 | -3.4% | 231,800 |
2020/06/30 | 1,640 | 1,720 | 1,584 | 1,713 | +107 | +6.7% | 291,100 |
2020/06/29 | 1,637 | 1,638 | 1,555 | 1,606 | -15 | -0.9% | 216,200 |
2020/06/26 | 1,720 | 1,721 | 1,593 | 1,621 | -59 | -3.5% | 331,500 |
2020/06/25 | 1,766 | 1,780 | 1,679 | 1,680 | -115 | -6.4% | 300,600 |
2020/06/24 | 1,840 | 1,852 | 1,785 | 1,795 | +15 | +0.8% | 217,600 |
2020/06/23 | 1,858 | 1,874 | 1,773 | 1,780 | -12 | -0.7% | 407,500 |
2020/06/22 | 1,728 | 1,894 | 1,721 | 1,792 | +103 | +6.1% | 638,000 |
2020/06/19 | 1,630 | 1,750 | 1,595 | 1,689 | +109 | +6.9% | 561,700 |
2020/06/18 | 1,586 | 1,641 | 1,541 | 1,580 | +33 | +2.1% | 346,900 |
2020/06/17 | 1,430 | 1,578 | 1,430 | 1,547 | +123 | +8.6% | 495,700 |
1001~
1050
件表示中 / 1964件
類似銘柄と比較する
現在ご覧いただいている「オーケストラHD」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 |
---|---|---|---|---|---|---|---|---|
オーケストラHD | 87,900円 | +15.6% | +28.9% | 1.25% | 15.71倍 | 1.50倍 |
|
企業向けデジタルマーケティングが柱。DX事業のクラウド子会社が上場。M&Aに積極姿勢 |
LTS | 201,600円 | +34.8% | +52.7% | 1.49% | 13.09倍 | 2.39倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ITビジネスマッチング「アサインナビ」も |
WDBココ | 371,000円 | +9.1% | -17.5% | - | - | - |
|
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 |
ユーピーアール | 114,400円 | +7.2% | -20.3% | 1.31% | 14.25倍 | 1.01倍 |
|
物流、製造現場向け箱型荷台(パレット)等をレンタル・販売。ICT事業も。東南アジアに拠点網 |
テアトル | 109,100円 | +5.3% | +19.0% | 0.92% | 27.93倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム