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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 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 |
1901～
1950
件表示中 / 3721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 | 508,000円 | +0.8% | +11.9% | 3.94% | 10.47倍 | 1.16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 |
| アイドマＨＤ | 205,700円 | +22.4% | +15.5% | 1.46% | 18.84倍 | 4.60倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ケアネット | 67,000円 | +11.8% | +0.1% | 1.79% | 18.84倍 | 2.54倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| スペース | 117,200円 | -3.7% | +1.5% | 4.61% | 11.23倍 | 0.88倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ＭＳＯＬ | 182,400円 | +1.4% | - | 1.75% | 14.31倍 | 5.41倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
