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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,450 | 3,465 | 3,400 | 3,460 | +60 | +1.8% | 21,900 |
| 2024/07/23 | 3,405 | 3,420 | 3,400 | 3,400 | -5 | -0.1% | 4,300 |
| 2024/07/22 | 3,405 | 3,420 | 3,400 | 3,405 | +5 | +0.1% | 3,600 |
| 2024/07/19 | 3,410 | 3,420 | 3,400 | 3,400 | -10 | -0.3% | 2,300 |
| 2024/07/18 | 3,420 | 3,440 | 3,410 | 3,410 | - | - | 5,100 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 3,420 | 3,440 | 3,420 | 3,440 | +20 | +0.6% | 1,400 |
| 2024/07/12 | 3,420 | 3,435 | 3,410 | 3,420 | -10 | -0.3% | 1,800 |
| 2024/07/11 | 3,440 | 3,440 | 3,430 | 3,430 | +5 | +0.1% | 2,300 |
| 2024/07/10 | 3,440 | 3,440 | 3,425 | 3,425 | -5 | -0.1% | 700 |
| 2024/07/09 | 3,440 | 3,440 | 3,430 | 3,430 | -10 | -0.3% | 500 |
| 2024/07/08 | 3,450 | 3,455 | 3,430 | 3,440 | -5 | -0.1% | 4,700 |
| 2024/07/05 | 3,425 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 500 |
| 2024/07/04 | 3,450 | 3,450 | 3,415 | 3,425 | -5 | -0.1% | 1,200 |
| 2024/07/03 | 3,400 | 3,430 | 3,400 | 3,430 | -10 | -0.3% | 2,800 |
| 2024/07/02 | 3,445 | 3,445 | 3,415 | 3,440 | +30 | +0.9% | 1,700 |
| 2024/07/01 | 3,400 | 3,430 | 3,395 | 3,410 | +25 | +0.7% | 4,800 |
| 2024/06/28 | 3,370 | 3,390 | 3,365 | 3,385 | +30 | +0.9% | 1,600 |
| 2024/06/27 | 3,285 | 3,355 | 3,265 | 3,355 | +55 | +1.7% | 2,400 |
| 2024/06/26 | 3,385 | 3,385 | 3,300 | 3,300 | -95 | -2.8% | 2,600 |
| 2024/06/25 | 3,425 | 3,425 | 3,350 | 3,395 | +10 | +0.3% | 1,600 |
| 2024/06/24 | 3,450 | 3,450 | 3,340 | 3,385 | +5 | +0.1% | 19,200 |
| 2024/06/21 | 3,335 | 3,380 | 3,295 | 3,380 | +45 | +1.3% | 6,000 |
| 2024/06/20 | 3,310 | 3,335 | 3,300 | 3,335 | +25 | +0.8% | 2,500 |
| 2024/06/19 | 3,285 | 3,330 | 3,285 | 3,310 | +25 | +0.8% | 3,000 |
| 2024/06/18 | 3,280 | 3,300 | 3,265 | 3,285 | +5 | +0.2% | 2,200 |
| 2024/06/17 | 3,255 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 4,300 |
| 2024/06/14 | 3,215 | 3,265 | 3,215 | 3,260 | +10 | +0.3% | 2,000 |
| 2024/06/13 | 3,230 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 3,900 |
| 2024/06/12 | 3,325 | 3,400 | 3,215 | 3,215 | -10 | -0.3% | 31,300 |
| 2024/06/11 | 3,230 | 3,240 | 3,225 | 3,225 | -5 | -0.2% | 3,000 |
| 2024/06/10 | 3,185 | 3,230 | 3,185 | 3,230 | +30 | +0.9% | 2,300 |
| 2024/06/07 | 3,195 | 3,240 | 3,190 | 3,200 | +5 | +0.2% | 3,700 |
| 2024/06/06 | 3,210 | 3,210 | 3,195 | 3,195 | -25 | -0.8% | 1,300 |
| 2024/06/05 | 3,230 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 300 |
| 2024/06/04 | 3,215 | 3,240 | 3,205 | 3,230 | -5 | -0.2% | 700 |
| 2024/06/03 | 3,245 | 3,245 | 3,190 | 3,235 | +10 | +0.3% | 700 |
| 2024/05/31 | 3,200 | 3,230 | 3,170 | 3,225 | +25 | +0.8% | 2,800 |
| 2024/05/30 | 3,215 | 3,220 | 3,170 | 3,200 | -25 | -0.8% | 1,400 |
| 2024/05/29 | 3,240 | 3,265 | 3,225 | 3,225 | -15 | -0.5% | 800 |
| 2024/05/28 | 3,285 | 3,290 | 3,240 | 3,240 | -50 | -1.5% | 700 |
| 2024/05/27 | 3,285 | 3,290 | 3,240 | 3,290 | +5 | +0.2% | 1,300 |
| 2024/05/24 | 3,295 | 3,295 | 3,210 | 3,285 | +55 | +1.7% | 20,900 |
| 2024/05/23 | 3,200 | 3,230 | 3,130 | 3,230 | +20 | +0.6% | 2,700 |
| 2024/05/22 | 3,230 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 2,200 |
| 2024/05/21 | 3,230 | 3,235 | 3,195 | 3,200 | -30 | -0.9% | 5,100 |
| 2024/05/20 | 3,260 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 16,600 |
| 2024/05/17 | 3,110 | 3,260 | 3,110 | 3,260 | +135 | +4.3% | 5,300 |
| 2024/05/16 | 3,180 | 3,215 | 3,120 | 3,125 | -125 | -3.8% | 6,400 |
| 2024/05/15 | 3,285 | 3,285 | 3,180 | 3,250 | -30 | -0.9% | 4,500 |
201～
250
件表示中 / 3704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 | 491,000円 | +0.8% | +11.9% | 4.07% | 10.12倍 | 1.12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 |
| シーユーシー | 101,400円 | +23.8% | -4.7% | 0.00% | 10.32倍 | 1.00倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ライク | 149,500円 | +4.2% | +1.2% | 3.88% | 11.48倍 | 1.72倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| スペース | 113,600円 | -3.7% | +1.5% | 4.75% | 10.89倍 | 0.85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 |
| アドベンチャ | 376,000円 | +4.5% | +38.9% | 0.53% | 21.51倍 | 2.40倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
