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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,848 | 1,868 | 1,843 | 1,844 | -17 | -0.9% | 5,300 |
| 2018/08/30 | 1,841 | 1,894 | 1,841 | 1,861 | +11 | +0.6% | 2,200 |
| 2018/08/29 | 1,820 | 1,855 | 1,820 | 1,850 | +30 | +1.6% | 4,600 |
| 2018/08/28 | 1,818 | 1,844 | 1,801 | 1,820 | +30 | +1.7% | 6,600 |
| 2018/08/27 | 1,809 | 1,809 | 1,790 | 1,790 | -10 | -0.6% | 1,900 |
| 2018/08/24 | 1,791 | 1,803 | 1,778 | 1,800 | -11 | -0.6% | 1,400 |
| 2018/08/23 | 1,820 | 1,821 | 1,741 | 1,811 | -7 | -0.4% | 3,500 |
| 2018/08/22 | 1,770 | 1,819 | 1,770 | 1,818 | +33 | +1.8% | 1,700 |
| 2018/08/21 | 1,790 | 1,790 | 1,765 | 1,785 | -10 | -0.6% | 3,400 |
| 2018/08/20 | 1,825 | 1,826 | 1,795 | 1,795 | -20 | -1.1% | 6,400 |
| 2018/08/17 | 1,852 | 1,892 | 1,815 | 1,815 | -46 | -2.5% | 3,700 |
| 2018/08/16 | 1,914 | 1,914 | 1,855 | 1,861 | -52 | -2.7% | 8,300 |
| 2018/08/15 | 1,995 | 1,995 | 1,890 | 1,913 | +35 | +1.9% | 46,700 |
| 2018/08/14 | 1,820 | 1,878 | 1,802 | 1,878 | +63 | +3.5% | 21,400 |
| 2018/08/13 | 1,815 | 1,815 | 1,775 | 1,815 | -3 | -0.2% | 4,700 |
| 2018/08/10 | 1,764 | 1,818 | 1,750 | 1,818 | +53 | +3% | 2,600 |
| 2018/08/09 | 1,765 | 1,765 | 1,754 | 1,765 | +1 | +0.1% | 3,000 |
| 2018/08/08 | 1,754 | 1,772 | 1,727 | 1,764 | +10 | +0.6% | 1,600 |
| 2018/08/07 | 1,743 | 1,754 | 1,743 | 1,754 | +5 | +0.3% | 1,200 |
| 2018/08/06 | 1,765 | 1,765 | 1,749 | 1,749 | -16 | -0.9% | 500 |
| 2018/08/03 | 1,777 | 1,777 | 1,765 | 1,765 | -7 | -0.4% | 200 |
| 2018/08/02 | 1,759 | 1,786 | 1,759 | 1,772 | -14 | -0.8% | 1,200 |
| 2018/08/01 | 1,761 | 1,799 | 1,761 | 1,786 | +38 | +2.2% | 2,300 |
| 2018/07/31 | 1,773 | 1,773 | 1,746 | 1,748 | +5 | +0.3% | 800 |
| 2018/07/30 | 1,809 | 1,809 | 1,735 | 1,743 | +9 | +0.5% | 1,200 |
| 2018/07/27 | 1,734 | 1,760 | 1,730 | 1,734 | +5 | +0.3% | 2,200 |
| 2018/07/26 | 1,729 | 1,729 | 1,720 | 1,729 | +9 | +0.5% | 500 |
| 2018/07/25 | 1,720 | 1,720 | 1,717 | 1,720 | +16 | +0.9% | 1,300 |
| 2018/07/24 | 1,695 | 1,725 | 1,695 | 1,704 | +4 | +0.2% | 800 |
| 2018/07/23 | 1,705 | 1,705 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2018/07/20 | 1,721 | 1,735 | 1,691 | 1,701 | -20 | -1.2% | 700 |
| 2018/07/19 | 1,704 | 1,743 | 1,703 | 1,721 | ±0 | ±0% | 1,400 |
| 2018/07/18 | 1,691 | 1,721 | 1,691 | 1,721 | +19 | +1.1% | 300 |
| 2018/07/17 | 1,702 | 1,702 | 1,702 | 1,702 | -9 | -0.5% | 400 |
| 2018/07/13 | 1,686 | 1,729 | 1,685 | 1,711 | +15 | +0.9% | 1,200 |
| 2018/07/12 | 1,662 | 1,716 | 1,662 | 1,696 | +5 | +0.3% | 1,400 |
| 2018/07/11 | 1,705 | 1,739 | 1,661 | 1,691 | -14 | -0.8% | 7,300 |
| 2018/07/10 | 1,706 | 1,715 | 1,705 | 1,705 | +24 | +1.4% | 2,100 |
| 2018/07/09 | 1,721 | 1,721 | 1,681 | 1,681 | +40 | +2.4% | 1,400 |
| 2018/07/06 | 1,623 | 1,694 | 1,623 | 1,641 | +18 | +1.1% | 15,700 |
| 2018/07/05 | 1,673 | 1,688 | 1,622 | 1,623 | -66 | -3.9% | 5,100 |
| 2018/07/04 | 1,689 | 1,720 | 1,659 | 1,689 | -36 | -2.1% | 3,100 |
| 2018/07/03 | 1,726 | 1,726 | 1,725 | 1,725 | +35 | +2.1% | 600 |
| 2018/07/02 | 1,694 | 1,708 | 1,690 | 1,690 | -44 | -2.5% | 3,100 |
| 2018/06/29 | 1,739 | 1,739 | 1,734 | 1,734 | +35 | +2.1% | 700 |
| 2018/06/28 | 1,690 | 1,700 | 1,658 | 1,699 | -30 | -1.7% | 5,200 |
| 2018/06/27 | 1,702 | 1,749 | 1,702 | 1,729 | -5 | -0.3% | 1,400 |
| 2018/06/26 | 1,736 | 1,750 | 1,734 | 1,734 | -15 | -0.9% | 4,700 |
| 2018/06/25 | 1,742 | 1,749 | 1,742 | 1,749 | +7 | +0.4% | 2,200 |
| 2018/06/22 | 1,743 | 1,749 | 1,742 | 1,742 | -8 | -0.5% | 1,200 |
1701～
1750
件表示中 / 3768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 | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36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 |
| チャームケア | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スペース | 136,400円 | +2.1% | +16.2% | 4.40% | 11.95倍 | 1.00倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
