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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 852 | 859 | 843.5 | 859 | +14 | +1.7% | 21,600 |
| 2018/04/27 | 858.5 | 862.5 | 844 | 845 | -13 | -1.5% | 34,400 |
| 2018/04/26 | 864 | 870 | 845.5 | 858 | -4.5 | -0.5% | 31,200 |
| 2018/04/25 | 875 | 884 | 861.5 | 862.5 | -24 | -2.7% | 30,000 |
| 2018/04/24 | 891 | 895 | 884 | 886.5 | -6.5 | -0.7% | 30,200 |
| 2018/04/23 | 871.5 | 897.5 | 864 | 893 | +28 | +3.2% | 33,800 |
| 2018/04/20 | 862 | 869 | 859 | 865 | +4 | +0.5% | 42,200 |
| 2018/04/19 | 878.5 | 878.5 | 861 | 861 | -14.5 | -1.7% | 33,200 |
| 2018/04/18 | 848.5 | 883 | 848.5 | 875.5 | +28 | +3.3% | 53,600 |
| 2018/04/17 | 845.5 | 860 | 826 | 847.5 | -7.5 | -0.9% | 60,800 |
| 2018/04/16 | 886 | 886 | 840.5 | 855 | -31.5 | -3.6% | 75,600 |
| 2018/04/13 | 913 | 916.5 | 885.5 | 886.5 | -6.5 | -0.7% | 45,600 |
| 2018/04/12 | 901.5 | 919.5 | 893 | 893 | -15.5 | -1.7% | 71,200 |
| 2018/04/11 | 951 | 951.5 | 908 | 908.5 | -42 | -4.4% | 70,600 |
| 2018/04/10 | 961 | 975 | 949 | 950.5 | -10.5 | -1.1% | 25,600 |
| 2018/04/09 | 975.5 | 984.5 | 955 | 961 | -17.5 | -1.8% | 28,400 |
| 2018/04/06 | 1,000 | 1,007 | 978.5 | 978.5 | -31 | -3.1% | 24,600 |
| 2018/04/05 | 990 | 1,009.5 | 970 | 1,009.5 | +22 | +2.2% | 40,400 |
| 2018/04/04 | 1,019.5 | 1,020 | 979.5 | 987.5 | -24 | -2.4% | 30,600 |
| 2018/04/03 | 1,004.5 | 1,027.5 | 996 | 1,011.5 | -8.5 | -0.8% | 25,200 |
| 2018/04/02 | 1,058.5 | 1,058.5 | 1,020 | 1,020 | -13.5 | -1.3% | 36,000 |
| 2018/03/30 | 1,045 | 1,045 | 1,026 | 1,033.5 | -1 | -0.1% | 29,800 |
| 2018/03/29 | 1,020 | 1,050.5 | 1,008.5 | 1,034.5 | +27 | +2.7% | 110,400 |
| 2018/03/28 | 974.5 | 1,010.5 | 974 | 1,007.5 | +29.5 | +3% | 69,200 |
| 2018/03/27 | 950.5 | 982 | 950.5 | 978 | +41.5 | +4.4% | 47,200 |
| 2018/03/26 | 944 | 954.5 | 870.5 | 936.5 | -19.5 | -2% | 118,000 |
| 2018/03/23 | 976 | 995 | 935.5 | 956 | -56.5 | -5.6% | 116,800 |
| 2018/03/22 | 969 | 1,013.5 | 969 | 1,012.5 | +23.5 | +2.4% | 73,400 |
| 2018/03/20 | 962 | 990 | 935.5 | 989 | -1.5 | -0.2% | 70,200 |
| 2018/03/19 | 994.5 | 1,014 | 919.5 | 990.5 | -10.5 | -1% | 83,200 |
| 2018/03/16 | 1,014 | 1,016.5 | 999 | 1,001 | -13.5 | -1.3% | 30,400 |
| 2018/03/15 | 984 | 1,019 | 980 | 1,014.5 | +30 | +3% | 85,200 |
| 2018/03/14 | 985 | 1,000 | 977.5 | 984.5 | -2.5 | -0.3% | 57,200 |
| 2018/03/13 | 975 | 992.5 | 969 | 987 | +12 | +1.2% | 59,600 |
| 2018/03/12 | 981 | 985 | 948.5 | 975 | -5 | -0.5% | 60,000 |
| 2018/03/09 | 992.5 | 995 | 967 | 980 | +7.5 | +0.8% | 60,600 |
| 2018/03/08 | 965.5 | 994.5 | 965.5 | 972.5 | +7 | +0.7% | 37,600 |
| 2018/03/07 | 960.5 | 983.5 | 939.5 | 965.5 | -3.5 | -0.4% | 64,000 |
| 2018/03/06 | 972.5 | 1,003.5 | 963 | 969 | +29 | +3.1% | 85,400 |
| 2018/03/05 | 1,019 | 1,021 | 931.5 | 940 | -65.5 | -6.5% | 159,000 |
| 2018/03/02 | 993 | 1,016 | 990 | 1,005.5 | -17.5 | -1.7% | 75,800 |
| 2018/03/01 | 1,016.5 | 1,024 | 1,002.5 | 1,023 | +4 | +0.4% | 50,600 |
| 2018/02/28 | 1,000 | 1,024 | 980 | 1,019 | +9 | +0.9% | 102,000 |
| 2018/02/27 | 1,018.5 | 1,021 | 1,003.5 | 1,010 | -5.5 | -0.5% | 62,400 |
| 2018/02/26 | 1,042 | 1,049.5 | 1,000.5 | 1,015.5 | -10 | -1% | 97,600 |
| 2018/02/23 | 1,030 | 1,059 | 987 | 1,025.5 | +8 | +0.8% | 248,000 |
| 2018/02/22 | 1,000 | 1,020 | 967.5 | 1,017.5 | +41 | +4.2% | 256,800 |
| 2018/02/21 | 935 | 992.5 | 928.5 | 976.5 | +41.5 | +4.4% | 179,200 |
| 2018/02/20 | 1,000 | 1,000 | 912.5 | 935 | +50.5 | +5.7% | 306,000 |
| 2018/02/19 | 877 | 893 | 865 | 884.5 | +27.5 | +3.2% | 63,200 |
1501～
1550
件表示中 / 1899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 | 125,100円 | +15.6% | +28.9% | 0.88% | 22.36倍 | 2.24倍 |
|
企業向けデジタルマーケティングが柱。クラウドインテグレーションなどのＤＸ子会社が上場 |
| ギグワークス | 57,800円 | -7.7% | +80.2% | 0.87% | 134.73倍 | 3.54倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| ＣＤＳ | 182,100円 | +2.9% | -2.2% | 3.73% | 12.86倍 | 1.50倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| キャリアＤＣ | 177,000円 | +5.7% | +11.0% | 4.52% | 8.21倍 | 2.43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 |
| ウェルネット | 64,100円 | +7.8% | +23.0% | 3.28% | 15.33倍 | 1.55倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
