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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,245 | 1,245 | 1,215 | 1,228 | +3 | +0.2% | 6,500 |
| 2017/07/10 | 1,230 | 1,230 | 1,225 | 1,225 | +6 | +0.5% | 1,600 |
| 2017/07/07 | 1,222 | 1,227 | 1,212 | 1,219 | -22 | -1.8% | 2,500 |
| 2017/07/06 | 1,215 | 1,241 | 1,207 | 1,241 | +25 | +2.1% | 1,400 |
| 2017/07/05 | 1,235 | 1,235 | 1,213 | 1,216 | -7 | -0.6% | 3,600 |
| 2017/07/04 | 1,260 | 1,260 | 1,213 | 1,223 | -21 | -1.7% | 7,900 |
| 2017/07/03 | 1,166 | 1,244 | 1,165 | 1,244 | +69 | +5.9% | 5,500 |
| 2017/06/30 | 1,165 | 1,177 | 1,152 | 1,175 | -19 | -1.6% | 7,500 |
| 2017/06/29 | 1,200 | 1,200 | 1,165 | 1,194 | -16 | -1.3% | 13,300 |
| 2017/06/28 | 1,240 | 1,252 | 1,210 | 1,210 | -81 | -6.3% | 13,100 |
| 2017/06/27 | 1,294 | 1,322 | 1,291 | 1,291 | +1 | +0.1% | 29,100 |
| 2017/06/26 | 1,285 | 1,295 | 1,284 | 1,290 | +6 | +0.5% | 10,000 |
| 2017/06/23 | 1,285 | 1,290 | 1,253 | 1,284 | -1 | -0.1% | 18,300 |
| 2017/06/22 | 1,288 | 1,296 | 1,285 | 1,285 | +1 | +0.1% | 5,900 |
| 2017/06/21 | 1,283 | 1,295 | 1,280 | 1,284 | -4 | -0.3% | 17,300 |
| 2017/06/20 | 1,300 | 1,330 | 1,277 | 1,288 | +2 | +0.2% | 22,500 |
| 2017/06/19 | 1,262 | 1,300 | 1,250 | 1,286 | +98 | +8.2% | 38,900 |
| 2017/06/16 | 1,161 | 1,213 | 1,161 | 1,188 | +42 | +3.7% | 30,000 |
| 2017/06/15 | 1,119 | 1,146 | 1,119 | 1,146 | +4 | +0.4% | 7,900 |
| 2017/06/14 | 1,142 | 1,160 | 1,120 | 1,142 | -12 | -1% | 14,200 |
| 2017/06/13 | 1,170 | 1,363 | 1,120 | 1,154 | -11 | -0.9% | 110,100 |
| 2017/06/12 | 1,138 | 1,179 | 1,138 | 1,165 | +39 | +3.5% | 22,200 |
| 2017/06/09 | 1,099 | 1,127 | 1,099 | 1,126 | +28 | +2.6% | 28,600 |
| 2017/06/08 | 1,095 | 1,098 | 1,093 | 1,098 | +1 | +0.1% | 4,000 |
| 2017/06/07 | 1,093 | 1,097 | 1,090 | 1,097 | +4 | +0.4% | 5,200 |
| 2017/06/06 | 1,094 | 1,094 | 1,080 | 1,093 | -1 | -0.1% | 3,700 |
| 2017/06/05 | 1,080 | 1,094 | 1,080 | 1,094 | +23 | +2.1% | 12,600 |
| 2017/06/02 | 1,070 | 1,084 | 1,068 | 1,071 | +7 | +0.7% | 6,300 |
| 2017/06/01 | 1,060 | 1,071 | 1,057 | 1,064 | +8 | +0.8% | 11,700 |
| 2017/05/31 | 1,045 | 1,056 | 1,045 | 1,056 | +4 | +0.4% | 3,900 |
| 2017/05/30 | 1,054 | 1,054 | 1,043 | 1,052 | +3 | +0.3% | 2,200 |
| 2017/05/29 | 1,046 | 1,056 | 1,046 | 1,049 | -1 | -0.1% | 5,400 |
| 2017/05/26 | 1,047 | 1,057 | 1,047 | 1,050 | +3 | +0.3% | 5,800 |
| 2017/05/25 | 1,044 | 1,050 | 1,041 | 1,047 | +3 | +0.3% | 3,800 |
| 2017/05/24 | 1,034 | 1,045 | 1,032 | 1,044 | +11 | +1.1% | 7,600 |
| 2017/05/23 | 1,035 | 1,038 | 1,027 | 1,033 | +1 | +0.1% | 6,500 |
| 2017/05/22 | 1,033 | 1,037 | 1,030 | 1,032 | +2 | +0.2% | 4,900 |
| 2017/05/19 | 1,026 | 1,035 | 1,013 | 1,030 | +15 | +1.5% | 10,800 |
| 2017/05/18 | 1,024 | 1,024 | 1,007 | 1,015 | -9 | -0.9% | 8,700 |
| 2017/05/17 | 1,011 | 1,029 | 1,007 | 1,024 | -6 | -0.6% | 9,900 |
| 2017/05/16 | 1,052 | 1,053 | 1,016 | 1,030 | +35 | +3.5% | 25,700 |
| 2017/05/15 | 994 | 1,000 | 985 | 995 | -4 | -0.4% | 2,300 |
| 2017/05/12 | 994 | 1,005 | 994 | 999 | +7 | +0.7% | 4,200 |
| 2017/05/11 | 998 | 998 | 991 | 992 | +2 | +0.2% | 2,800 |
| 2017/05/10 | 988 | 990 | 962 | 990 | +4 | +0.4% | 3,400 |
| 2017/05/09 | 990 | 990 | 986 | 986 | -4 | -0.4% | 2,300 |
| 2017/05/08 | 986 | 993 | 985 | 990 | +19 | +2% | 3,600 |
| 2017/05/02 | 976 | 976 | 962 | 971 | -5 | -0.5% | 5,300 |
| 2017/05/01 | 965 | 985 | 965 | 976 | +24 | +2.5% | 6,100 |
| 2017/04/28 | 952 | 952 | 952 | 952 | -10 | -1% | 200 |
1801～
1850
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
