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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,332 | 1,397 | 1,309 | 1,371 | +78 | +6% | 279,800 |
2020/01/16 | 1,322 | 1,350 | 1,279 | 1,293 | +15 | +1.2% | 245,000 |
2020/01/15 | 1,216 | 1,292 | 1,208 | 1,278 | +73 | +6.1% | 221,000 |
2020/01/14 | 1,201 | 1,213 | 1,183 | 1,205 | +25 | +2.1% | 111,700 |
2020/01/10 | 1,192 | 1,212 | 1,171 | 1,180 | -12 | -1% | 51,800 |
2020/01/09 | 1,208 | 1,227 | 1,172 | 1,192 | +6 | +0.5% | 167,900 |
2020/01/08 | 1,200 | 1,220 | 1,160 | 1,186 | -44 | -3.6% | 164,500 |
2020/01/07 | 1,239 | 1,250 | 1,224 | 1,230 | -2 | -0.2% | 111,100 |
2020/01/06 | 1,203 | 1,240 | 1,190 | 1,232 | +19 | +1.6% | 142,000 |
2019/12/30 | 1,177 | 1,215 | 1,163 | 1,213 | +41 | +3.5% | 190,100 |
2019/12/27 | 1,138 | 1,178 | 1,138 | 1,172 | +20 | +1.7% | 89,200 |
2019/12/26 | 1,155 | 1,167 | 1,142 | 1,152 | -3 | -0.3% | 80,800 |
2019/12/25 | 1,188 | 1,188 | 1,146 | 1,155 | -20 | -1.7% | 104,400 |
2019/12/24 | 1,146 | 1,184 | 1,141 | 1,175 | +22 | +1.9% | 149,600 |
2019/12/23 | 1,129 | 1,166 | 1,121 | 1,153 | +44 | +4% | 200,200 |
2019/12/20 | 1,108 | 1,121 | 1,092 | 1,109 | +1 | +0.1% | 64,000 |
2019/12/19 | 1,087 | 1,111 | 1,082 | 1,108 | +22 | +2% | 68,400 |
2019/12/18 | 1,090 | 1,093 | 1,072 | 1,086 | +4 | +0.4% | 84,300 |
2019/12/17 | 1,075 | 1,082 | 1,052 | 1,082 | +20 | +1.9% | 85,200 |
2019/12/16 | 1,076 | 1,091 | 1,061 | 1,062 | -14 | -1.3% | 71,900 |
2019/12/13 | 1,100 | 1,105 | 1,071 | 1,076 | +4 | +0.4% | 116,100 |
2019/12/12 | 1,127 | 1,129 | 1,071 | 1,072 | -55 | -4.9% | 239,000 |
2019/12/11 | 1,132 | 1,134 | 1,113 | 1,127 | -9 | -0.8% | 99,000 |
2019/12/10 | 1,146 | 1,146 | 1,124 | 1,136 | -16 | -1.4% | 89,700 |
2019/12/09 | 1,165 | 1,170 | 1,144 | 1,152 | -2 | -0.2% | 92,600 |
2019/12/06 | 1,149 | 1,165 | 1,133 | 1,154 | +12 | +1.1% | 105,900 |
2019/12/05 | 1,157 | 1,157 | 1,117 | 1,142 | +1 | +0.1% | 148,800 |
2019/12/04 | 1,111 | 1,141 | 1,111 | 1,141 | +16 | +1.4% | 115,400 |
2019/12/03 | 1,105 | 1,129 | 1,086 | 1,125 | +7 | +0.6% | 234,000 |
2019/12/02 | 1,125 | 1,150 | 1,108 | 1,118 | -12 | -1.1% | 159,500 |
2019/11/29 | 1,129 | 1,140 | 1,108 | 1,130 | +1 | +0.1% | 109,700 |
2019/11/28 | 1,149 | 1,149 | 1,116 | 1,129 | -24 | -2.1% | 154,900 |
2019/11/27 | 1,142 | 1,164 | 1,140 | 1,153 | +18 | +1.6% | 86,200 |
2019/11/26 | 1,155 | 1,173 | 1,125 | 1,135 | -17 | -1.5% | 238,900 |
2019/11/25 | 1,182 | 1,186 | 1,134 | 1,152 | -31 | -2.6% | 281,200 |
2019/11/22 | 1,230 | 1,233 | 1,180 | 1,183 | -57 | -4.6% | 269,600 |
2019/11/21 | 1,250 | 1,275 | 1,220 | 1,240 | -19 | -1.5% | 183,700 |
2019/11/20 | 1,200 | 1,270 | 1,188 | 1,259 | +72 | +6.1% | 301,300 |
2019/11/19 | 1,168 | 1,222 | 1,153 | 1,187 | +46 | +4% | 244,900 |
2019/11/18 | 1,130 | 1,178 | 1,123 | 1,141 | +24 | +2.1% | 166,900 |
2019/11/15 | 1,094 | 1,135 | 1,085 | 1,117 | -7 | -0.6% | 235,600 |
2019/11/14 | 1,103 | 1,130 | 1,093 | 1,124 | +21 | +1.9% | 136,600 |
2019/11/13 | 1,088 | 1,109 | 1,053 | 1,103 | +19 | +1.8% | 146,900 |
2019/11/12 | 1,095 | 1,111 | 1,079 | 1,084 | -4 | -0.4% | 61,400 |
2019/11/11 | 1,058 | 1,092 | 1,058 | 1,088 | +43 | +4.1% | 85,500 |
2019/11/08 | 1,066 | 1,076 | 1,044 | 1,045 | -24 | -2.2% | 69,500 |
2019/11/07 | 1,060 | 1,076 | 1,056 | 1,069 | +9 | +0.8% | 35,400 |
2019/11/06 | 1,092 | 1,092 | 1,057 | 1,060 | -20 | -1.9% | 55,800 |
2019/11/05 | 1,065 | 1,102 | 1,059 | 1,080 | +27 | +2.6% | 79,400 |
2019/11/01 | 1,075 | 1,075 | 1,048 | 1,053 | -15 | -1.4% | 56,800 |
1151~
1200
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