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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 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 |
1801～
1850
件表示中 / 2182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 | 77,800円 | +17.6% | +14.9% | 1.54% | 18.79倍 | 1.34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 |
| 京都ホテル | 64,200円 | +1.5% | -11.2% | 0.47% | 13.83倍 | 4.78倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＡＳＮＯＶＡ | 61,300円 | +23.4% | +491.1% | 0.33% | 75.49倍 | 2.56倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| サーキュ | 89,700円 | +13.6% | +47.6% | 0.00% | 29.06倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ブリッジ | 200,000円 | +10.0% | +0.4% | 4.25% | 11.39倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
市場注目の銘柄
チャート関連のコラム
