オリエンタルコンサルタンツホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,295 | 3,345 | 3,210 | 3,250 | -30 | -0.9% | 2,500 |
| 2021/10/29 | 3,285 | 3,315 | 3,250 | 3,280 | +10 | +0.3% | 2,900 |
| 2021/10/28 | 3,170 | 3,270 | 3,120 | 3,270 | +60 | +1.9% | 3,300 |
| 2021/10/27 | 3,200 | 3,210 | 3,100 | 3,210 | +10 | +0.3% | 3,200 |
| 2021/10/26 | 3,250 | 3,255 | 3,200 | 3,200 | -10 | -0.3% | 900 |
| 2021/10/25 | 3,230 | 3,240 | 3,120 | 3,210 | -40 | -1.2% | 1,600 |
| 2021/10/22 | 3,195 | 3,250 | 3,195 | 3,250 | +15 | +0.5% | 2,900 |
| 2021/10/21 | 3,240 | 3,240 | 3,195 | 3,235 | -20 | -0.6% | 3,400 |
| 2021/10/20 | 3,330 | 3,345 | 3,190 | 3,255 | -20 | -0.6% | 5,000 |
| 2021/10/19 | 3,235 | 3,275 | 3,230 | 3,275 | +75 | +2.3% | 4,200 |
| 2021/10/18 | 3,130 | 3,200 | 3,110 | 3,200 | +120 | +3.9% | 4,300 |
| 2021/10/15 | 3,040 | 3,080 | 3,000 | 3,080 | -5 | -0.2% | 4,300 |
| 2021/10/14 | 3,100 | 3,105 | 3,040 | 3,085 | +35 | +1.1% | 5,800 |
| 2021/10/13 | 3,000 | 3,050 | 3,000 | 3,050 | +51 | +1.7% | 3,600 |
| 2021/10/12 | 3,020 | 3,020 | 2,997 | 2,999 | -26 | -0.9% | 3,400 |
| 2021/10/11 | 3,070 | 3,075 | 3,020 | 3,025 | -35 | -1.1% | 4,100 |
| 2021/10/08 | 2,950 | 3,085 | 2,950 | 3,060 | +117 | +4% | 7,300 |
| 2021/10/07 | 2,925 | 2,946 | 2,921 | 2,943 | +25 | +0.9% | 2,100 |
| 2021/10/06 | 2,899 | 2,955 | 2,876 | 2,918 | +22 | +0.8% | 7,200 |
| 2021/10/05 | 2,923 | 2,923 | 2,837 | 2,896 | -27 | -0.9% | 6,000 |
| 2021/10/04 | 2,938 | 2,953 | 2,900 | 2,923 | -10 | -0.3% | 3,400 |
| 2021/10/01 | 2,933 | 2,971 | 2,913 | 2,933 | -48 | -1.6% | 5,700 |
| 2021/09/30 | 2,999 | 3,020 | 2,981 | 2,981 | -18 | -0.6% | 2,000 |
| 2021/09/29 | 2,980 | 3,000 | 2,927 | 2,999 | -46 | -1.5% | 2,000 |
| 2021/09/28 | 3,050 | 3,050 | 2,999 | 3,045 | +25 | +0.8% | 1,600 |
| 2021/09/27 | 3,090 | 3,090 | 3,000 | 3,020 | -30 | -1% | 2,700 |
| 2021/09/24 | 3,020 | 3,055 | 2,999 | 3,050 | +70 | +2.3% | 6,200 |
| 2021/09/22 | 3,020 | 3,020 | 2,943 | 2,980 | -45 | -1.5% | 11,000 |
| 2021/09/21 | 3,095 | 3,160 | 2,960 | 3,025 | -260 | -7.9% | 20,700 |
| 2021/09/17 | 3,260 | 3,285 | 3,125 | 3,285 | +55 | +1.7% | 10,600 |
| 2021/09/16 | 3,160 | 3,240 | 3,115 | 3,230 | +65 | +2.1% | 6,100 |
| 2021/09/15 | 3,105 | 3,170 | 3,085 | 3,165 | -10 | -0.3% | 5,600 |
| 2021/09/14 | 3,160 | 3,275 | 3,070 | 3,175 | +65 | +2.1% | 11,500 |
| 2021/09/13 | 3,030 | 3,145 | 3,005 | 3,110 | +130 | +4.4% | 7,300 |
| 2021/09/10 | 2,929 | 2,998 | 2,929 | 2,980 | +53 | +1.8% | 7,400 |
| 2021/09/09 | 2,927 | 2,930 | 2,860 | 2,927 | -1 | ±0% | 4,300 |
| 2021/09/08 | 2,899 | 2,928 | 2,840 | 2,928 | +29 | +1% | 5,600 |
| 2021/09/07 | 2,888 | 2,899 | 2,865 | 2,899 | +34 | +1.2% | 3,900 |
| 2021/09/06 | 2,828 | 2,883 | 2,828 | 2,865 | +45 | +1.6% | 4,700 |
| 2021/09/03 | 2,804 | 2,821 | 2,800 | 2,820 | -6 | -0.2% | 4,700 |
| 2021/09/02 | 2,830 | 2,830 | 2,817 | 2,826 | -4 | -0.1% | 1,600 |
| 2021/09/01 | 2,810 | 2,831 | 2,802 | 2,830 | ±0 | ±0% | 2,800 |
| 2021/08/31 | 2,830 | 2,830 | 2,820 | 2,830 | ±0 | ±0% | 2,600 |
| 2021/08/30 | 2,839 | 2,839 | 2,826 | 2,830 | +10 | +0.4% | 1,000 |
| 2021/08/27 | 2,801 | 2,820 | 2,801 | 2,820 | -23 | -0.8% | 1,300 |
| 2021/08/26 | 2,811 | 2,843 | 2,800 | 2,843 | +32 | +1.1% | 3,700 |
| 2021/08/25 | 2,805 | 2,811 | 2,791 | 2,811 | +3 | +0.1% | 3,100 |
| 2021/08/24 | 2,768 | 2,838 | 2,756 | 2,808 | +21 | +0.8% | 8,900 |
| 2021/08/23 | 2,812 | 2,875 | 2,787 | 2,787 | -42 | -1.5% | 8,100 |
| 2021/08/20 | 2,907 | 2,907 | 2,821 | 2,829 | -66 | -2.3% | 4,300 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「オリコン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 |
|---|---|---|---|---|---|---|---|---|
| オリコンＨＤ | 443,500円 | +0.8% | +11.9% | 4.51% | 9.12倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ジーニー | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| 学 情 | 175,500円 | +18.4% | +9.2% | 2.96% | 12.62倍 | 1.79倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ＮＩＳＳＯＨＤ | 79,000円 | +9.4% | +24.3% | 2.78% | 10.80倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
