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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 840 | 874.5 | 830 | 857 | +32 | +3.9% | 116,600 |
| 2018/02/15 | 751.5 | 843 | 751.5 | 825 | +88.5 | +12% | 137,800 |
| 2018/02/14 | 798.5 | 815 | 705.5 | 736.5 | -69.5 | -8.6% | 204,400 |
| 2018/02/13 | 825.5 | 839 | 793.5 | 806 | -6.5 | -0.8% | 52,800 |
| 2018/02/09 | 768.5 | 815 | 768.5 | 812.5 | -22 | -2.6% | 104,200 |
| 2018/02/08 | 798 | 861 | 794 | 834.5 | +56.5 | +7.3% | 112,600 |
| 2018/02/07 | 822.5 | 831.5 | 775.5 | 778 | +3 | +0.4% | 162,600 |
| 2018/02/06 | 782.5 | 834.5 | 700 | 775 | -125 | -13.9% | 576,600 |
| 2018/02/05 | 905 | 925 | 890.5 | 900 | -41 | -4.4% | 163,000 |
| 2018/02/02 | 977 | 984.5 | 921 | 941 | -16 | -1.7% | 131,200 |
| 2018/02/01 | 942 | 960 | 920.5 | 957 | +5.5 | +0.6% | 128,800 |
| 2018/01/31 | 955.5 | 960 | 938.5 | 951.5 | -19 | -2% | 169,200 |
| 2018/01/30 | 1,070 | 1,084 | 938 | 970.5 | -95.5 | -9% | 792,200 |
| 2018/01/29 | 1,086 | 1,086 | 1,062 | 1,066 | +5 | +0.5% | 33,600 |
| 2018/01/26 | 1,101.5 | 1,115 | 1,061 | 1,061 | -48 | -4.3% | 100,000 |
| 2018/01/25 | 1,081 | 1,144.5 | 1,081 | 1,109 | +13.5 | +1.2% | 118,000 |
| 2018/01/24 | 1,075 | 1,126 | 1,056.5 | 1,095.5 | +27 | +2.5% | 225,200 |
| 2018/01/23 | 1,065.5 | 1,087.5 | 1,052 | 1,068.5 | +6 | +0.6% | 65,400 |
| 2018/01/22 | 1,024.5 | 1,069.5 | 1,024.5 | 1,062.5 | +26 | +2.5% | 96,400 |
| 2018/01/19 | 1,020.5 | 1,043 | 1,015 | 1,036.5 | +9 | +0.9% | 67,600 |
| 2018/01/18 | 1,043.5 | 1,053.5 | 1,017.5 | 1,027.5 | -8 | -0.8% | 67,000 |
| 2018/01/17 | 1,053.5 | 1,064 | 1,021 | 1,035.5 | -28.5 | -2.7% | 130,400 |
| 2018/01/16 | 1,089 | 1,089.5 | 1,050.5 | 1,064 | -11 | -1% | 56,200 |
| 2018/01/15 | 1,045.5 | 1,081.5 | 1,040 | 1,075 | +34.5 | +3.3% | 84,000 |
| 2018/01/12 | 1,072.5 | 1,081.5 | 1,036.5 | 1,040.5 | -25 | -2.3% | 97,000 |
| 2018/01/11 | 1,085 | 1,117.5 | 1,050.5 | 1,065.5 | -44.5 | -4% | 145,800 |
| 2018/01/10 | 1,072.5 | 1,123.5 | 1,067.5 | 1,110 | +39 | +3.6% | 192,400 |
| 2018/01/09 | 1,066 | 1,074.5 | 1,030 | 1,071 | +15 | +1.4% | 104,800 |
| 2018/01/05 | 1,041.5 | 1,071 | 1,025 | 1,056 | +9.5 | +0.9% | 122,600 |
| 2018/01/04 | 1,031 | 1,069 | 1,026.5 | 1,046.5 | -8 | -0.8% | 114,800 |
| 2017/12/29 | 1,015.5 | 1,064.5 | 1,012.5 | 1,054.5 | +37 | +3.6% | 163,800 |
| 2017/12/28 | 1,062 | 1,072.5 | 1,015.5 | 1,017.5 | -41 | -3.9% | 157,600 |
| 2017/12/27 | 1,049 | 1,084.5 | 1,043 | 1,058.5 | -13 | -1.2% | 176,000 |
| 2017/12/26 | 1,074.5 | 1,109.5 | 1,035.5 | 1,071.5 | -8.5 | -0.8% | 349,400 |
| 2017/12/25 | 1,195.5 | 1,204.5 | 1,072.5 | 1,080 | -103 | -8.7% | 462,800 |
| 2017/12/22 | 1,225 | 1,235.5 | 1,164 | 1,183 | -42 | -3.4% | 290,200 |
| 2017/12/21 | 1,100.5 | 1,225 | 1,081 | 1,225 | +118 | +10.7% | 824,600 |
| 2017/12/20 | 1,100 | 1,125 | 1,054.5 | 1,107 | +7.5 | +0.7% | 183,800 |
| 2017/12/19 | 1,125 | 1,139.5 | 1,076 | 1,099.5 | -26.5 | -2.4% | 184,600 |
| 2017/12/18 | 1,120 | 1,184.5 | 1,093.5 | 1,126 | -8 | -0.7% | 358,800 |
| 2017/12/15 | 1,015 | 1,166 | 1,015 | 1,134 | +101 | +9.8% | 527,600 |
| 2017/12/14 | 1,069.5 | 1,087 | 987.5 | 1,033 | -37.5 | -3.5% | 349,800 |
| 2017/12/13 | 1,050 | 1,074.5 | 1,028.5 | 1,070.5 | +13.5 | +1.3% | 111,800 |
| 2017/12/12 | 1,009.5 | 1,069 | 1,004 | 1,057 | +61 | +6.1% | 260,800 |
| 2017/12/11 | 1,021.5 | 1,034 | 984.5 | 996 | -24 | -2.4% | 216,000 |
| 2017/12/08 | 999.5 | 1,020 | 997 | 1,020 | +9.5 | +0.9% | 89,200 |
| 2017/12/07 | 1,037.5 | 1,064.5 | 985 | 1,010.5 | -9.5 | -0.9% | 177,200 |
| 2017/12/06 | 1,017.5 | 1,055 | 982.5 | 1,020 | +19.5 | +1.9% | 147,200 |
| 2017/12/05 | 1,032 | 1,034 | 981.5 | 1,000.5 | -6.5 | -0.6% | 189,200 |
| 2017/12/04 | 1,063 | 1,094 | 996.5 | 1,007 | -93 | -8.5% | 374,400 |
1551～
1600
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
