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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,220 | 3,220 | 3,115 | 3,115 | -10 | -0.3% | 1,900 |
| 2024/08/09 | 3,045 | 3,125 | 3,045 | 3,125 | +85 | +2.8% | 3,600 |
| 2024/08/08 | 3,015 | 3,040 | 3,015 | 3,040 | +30 | +1% | 300 |
| 2024/08/07 | 2,895 | 3,045 | 2,895 | 3,010 | +65 | +2.2% | 2,200 |
| 2024/08/06 | 2,630 | 3,085 | 2,630 | 2,945 | +344 | +13.2% | 6,700 |
| 2024/08/05 | 2,850 | 2,864 | 2,550 | 2,601 | -489 | -15.8% | 9,400 |
| 2024/08/02 | 3,020 | 3,110 | 2,900 | 3,090 | -140 | -4.3% | 4,100 |
| 2024/08/01 | 3,265 | 3,275 | 3,230 | 3,230 | -60 | -1.8% | 1,500 |
| 2024/07/31 | 3,315 | 3,315 | 3,290 | 3,290 | -25 | -0.8% | 1,300 |
| 2024/07/30 | 3,335 | 3,335 | 3,300 | 3,315 | -20 | -0.6% | 1,800 |
| 2024/07/29 | 3,440 | 3,440 | 3,330 | 3,335 | -105 | -3.1% | 3,000 |
| 2024/07/26 | 3,435 | 3,440 | 3,435 | 3,440 | -5 | -0.1% | 200 |
| 2024/07/25 | 3,405 | 3,445 | 3,370 | 3,445 | -15 | -0.4% | 5,000 |
| 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 |
251～
300
件表示中 / 3767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 | 592,000円 | +0.8% | +11.9% | 3.38% | 12.31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 |
| スタジオアリス | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 山田コンサル | 183,900円 | +14.2% | -9.7% | 4.19% | 12.79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 |
| ＷＤＢ | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
