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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,329 | 1,334 | 1,317 | 1,329 | -18 | -1.3% | 2,400 |
| 2017/09/21 | 1,350 | 1,350 | 1,271 | 1,347 | -2 | -0.1% | 5,300 |
| 2017/09/20 | 1,331 | 1,349 | 1,331 | 1,349 | +1 | +0.1% | 2,000 |
| 2017/09/19 | 1,350 | 1,350 | 1,327 | 1,348 | +28 | +2.1% | 2,300 |
| 2017/09/15 | 1,340 | 1,343 | 1,320 | 1,320 | -25 | -1.9% | 5,100 |
| 2017/09/14 | 1,335 | 1,347 | 1,335 | 1,345 | +13 | +1% | 4,000 |
| 2017/09/13 | 1,310 | 1,340 | 1,309 | 1,332 | +22 | +1.7% | 12,100 |
| 2017/09/12 | 1,296 | 1,319 | 1,290 | 1,310 | +14 | +1.1% | 3,000 |
| 2017/09/11 | 1,300 | 1,314 | 1,281 | 1,296 | ±0 | ±0% | 3,900 |
| 2017/09/08 | 1,285 | 1,298 | 1,281 | 1,296 | +10 | +0.8% | 2,300 |
| 2017/09/07 | 1,273 | 1,302 | 1,273 | 1,286 | +14 | +1.1% | 700 |
| 2017/09/06 | 1,269 | 1,294 | 1,267 | 1,272 | -7 | -0.5% | 2,700 |
| 2017/09/05 | 1,298 | 1,298 | 1,277 | 1,279 | -17 | -1.3% | 2,300 |
| 2017/09/04 | 1,296 | 1,312 | 1,296 | 1,296 | -23 | -1.7% | 3,300 |
| 2017/09/01 | 1,323 | 1,329 | 1,300 | 1,319 | -6 | -0.5% | 2,500 |
| 2017/08/31 | 1,315 | 1,342 | 1,305 | 1,325 | ±0 | ±0% | 3,100 |
| 2017/08/30 | 1,324 | 1,325 | 1,299 | 1,325 | -4 | -0.3% | 5,000 |
| 2017/08/29 | 1,312 | 1,329 | 1,309 | 1,329 | +12 | +0.9% | 6,500 |
| 2017/08/28 | 1,318 | 1,333 | 1,309 | 1,317 | -1 | -0.1% | 4,600 |
| 2017/08/25 | 1,303 | 1,318 | 1,290 | 1,318 | +15 | +1.2% | 3,200 |
| 2017/08/24 | 1,322 | 1,322 | 1,280 | 1,303 | -3 | -0.2% | 2,700 |
| 2017/08/23 | 1,300 | 1,330 | 1,270 | 1,306 | +11 | +0.8% | 5,200 |
| 2017/08/22 | 1,307 | 1,310 | 1,241 | 1,295 | +15 | +1.2% | 6,400 |
| 2017/08/21 | 1,282 | 1,355 | 1,260 | 1,280 | +25 | +2% | 13,400 |
| 2017/08/18 | 1,273 | 1,279 | 1,241 | 1,255 | -18 | -1.4% | 6,800 |
| 2017/08/17 | 1,234 | 1,275 | 1,230 | 1,273 | +34 | +2.7% | 7,100 |
| 2017/08/16 | 1,238 | 1,249 | 1,238 | 1,239 | -11 | -0.9% | 1,300 |
| 2017/08/15 | 1,220 | 1,252 | 1,208 | 1,250 | +62 | +5.2% | 9,000 |
| 2017/08/14 | 1,190 | 1,195 | 1,176 | 1,188 | +7 | +0.6% | 5,700 |
| 2017/08/10 | 1,193 | 1,196 | 1,181 | 1,181 | -19 | -1.6% | 3,400 |
| 2017/08/09 | 1,210 | 1,210 | 1,193 | 1,200 | -16 | -1.3% | 2,800 |
| 2017/08/08 | 1,217 | 1,217 | 1,208 | 1,216 | -3 | -0.2% | 2,000 |
| 2017/08/07 | 1,220 | 1,220 | 1,203 | 1,219 | -1 | -0.1% | 2,800 |
| 2017/08/04 | 1,226 | 1,226 | 1,212 | 1,220 | +3 | +0.2% | 3,500 |
| 2017/08/03 | 1,220 | 1,220 | 1,217 | 1,217 | -12 | -1% | 1,600 |
| 2017/08/02 | 1,205 | 1,229 | 1,205 | 1,229 | +24 | +2% | 700 |
| 2017/08/01 | 1,220 | 1,220 | 1,200 | 1,205 | -5 | -0.4% | 3,500 |
| 2017/07/31 | 1,218 | 1,218 | 1,207 | 1,210 | -7 | -0.6% | 3,600 |
| 2017/07/28 | 1,208 | 1,217 | 1,207 | 1,217 | +2 | +0.2% | 500 |
| 2017/07/27 | 1,217 | 1,218 | 1,207 | 1,215 | -2 | -0.2% | 1,300 |
| 2017/07/26 | 1,207 | 1,217 | 1,203 | 1,217 | +4 | +0.3% | 3,200 |
| 2017/07/25 | 1,202 | 1,220 | 1,202 | 1,213 | +11 | +0.9% | 8,300 |
| 2017/07/24 | 1,205 | 1,216 | 1,202 | 1,202 | -18 | -1.5% | 4,700 |
| 2017/07/21 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 2,200 |
| 2017/07/20 | 1,233 | 1,233 | 1,216 | 1,220 | -4 | -0.3% | 3,000 |
| 2017/07/19 | 1,220 | 1,238 | 1,220 | 1,224 | -11 | -0.9% | 7,600 |
| 2017/07/18 | 1,240 | 1,240 | 1,222 | 1,235 | -5 | -0.4% | 4,400 |
| 2017/07/14 | 1,230 | 1,244 | 1,230 | 1,240 | -1 | -0.1% | 1,800 |
| 2017/07/13 | 1,243 | 1,243 | 1,217 | 1,241 | -4 | -0.3% | 1,600 |
| 2017/07/12 | 1,228 | 1,247 | 1,226 | 1,245 | +17 | +1.4% | 3,800 |
1751～
1800
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
