オリジナル設計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,155 | 1,155 | 1,152 | 1,152 | -13 | -1.1% | 500 |
| 2024/11/20 | 1,174 | 1,174 | 1,150 | 1,165 | -12 | -1% | 2,600 |
| 2024/11/19 | 1,179 | 1,179 | 1,177 | 1,177 | -2 | -0.2% | 1,000 |
| 2024/11/18 | 1,178 | 1,179 | 1,178 | 1,179 | -12 | -1% | 300 |
| 2024/11/15 | 1,198 | 1,198 | 1,189 | 1,191 | - | - | 500 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,166 | 1,198 | 1,161 | 1,198 | +32 | +2.7% | 1,000 |
| 2024/11/12 | 1,166 | 1,172 | 1,166 | 1,166 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,180 | 1,180 | 1,166 | 1,166 | -14 | -1.2% | 900 |
| 2024/11/08 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2024/11/07 | 1,180 | 1,194 | 1,176 | 1,190 | +10 | +0.8% | 1,000 |
| 2024/11/06 | 1,237 | 1,238 | 1,151 | 1,180 | -57 | -4.6% | 7,000 |
| 2024/11/05 | 1,200 | 1,237 | 1,199 | 1,237 | +42 | +3.5% | 1,800 |
| 2024/11/01 | 1,195 | 1,195 | 1,181 | 1,195 | -3 | -0.3% | 1,300 |
| 2024/10/31 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,175 | 1,198 | 1,175 | 1,198 | +23 | +2% | 700 |
| 2024/10/29 | 1,165 | 1,175 | 1,165 | 1,175 | +10 | +0.9% | 600 |
| 2024/10/28 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 700 |
| 2024/10/25 | 1,170 | 1,170 | 1,160 | 1,160 | -11 | -0.9% | 700 |
| 2024/10/24 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 300 |
| 2024/10/23 | 1,179 | 1,179 | 1,166 | 1,171 | -8 | -0.7% | 500 |
| 2024/10/22 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 500 |
| 2024/10/21 | 1,197 | 1,197 | 1,180 | 1,180 | -20 | -1.7% | 200 |
| 2024/10/18 | 1,200 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 1,400 |
| 2024/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2024/10/16 | 1,203 | 1,211 | 1,200 | 1,200 | -12 | -1% | 1,000 |
| 2024/10/15 | 1,212 | 1,242 | 1,211 | 1,212 | +1 | +0.1% | 1,200 |
| 2024/10/11 | 1,211 | 1,211 | 1,211 | 1,211 | -30 | -2.4% | 100 |
| 2024/10/10 | 1,215 | 1,241 | 1,215 | 1,241 | +26 | +2.1% | 600 |
| 2024/10/09 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/10/08 | 1,226 | 1,226 | 1,215 | 1,215 | -11 | -0.9% | 600 |
| 2024/10/07 | 1,216 | 1,232 | 1,216 | 1,226 | +14 | +1.2% | 3,000 |
| 2024/10/04 | 1,193 | 1,212 | 1,193 | 1,212 | +19 | +1.6% | 1,000 |
| 2024/10/03 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,215 | 1,215 | 1,215 | 1,215 | -1 | -0.1% | 100 |
| 2024/09/30 | 1,187 | 1,216 | 1,162 | 1,216 | +15 | +1.2% | 1,600 |
| 2024/09/27 | 1,215 | 1,245 | 1,201 | 1,201 | -44 | -3.5% | 3,300 |
| 2024/09/26 | 1,225 | 1,245 | 1,224 | 1,245 | +20 | +1.6% | 3,000 |
| 2024/09/25 | 1,233 | 1,233 | 1,224 | 1,225 | +1 | +0.1% | 1,400 |
| 2024/09/24 | 1,198 | 1,224 | 1,198 | 1,224 | +26 | +2.2% | 800 |
| 2024/09/20 | 1,195 | 1,199 | 1,195 | 1,198 | +3 | +0.3% | 1,900 |
| 2024/09/19 | 1,190 | 1,195 | 1,190 | 1,195 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,213 | 1,213 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,195 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
| 2024/09/13 | 1,206 | 1,206 | 1,183 | 1,195 | -11 | -0.9% | 1,000 |
| 2024/09/12 | 1,211 | 1,249 | 1,200 | 1,206 | -5 | -0.4% | 2,300 |
| 2024/09/11 | 1,256 | 1,256 | 1,210 | 1,211 | -72 | -5.6% | 2,600 |
| 2024/09/10 | 1,180 | 1,283 | 1,172 | 1,283 | +103 | +8.7% | 3,000 |
| 2024/09/09 | 1,200 | 1,200 | 1,164 | 1,180 | -20 | -1.7% | 2,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「オリジナル設」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 |
|---|---|---|---|---|---|---|---|---|
| オリジナル設 | 115,200円 | +1.0% | -9.8% | 2.78% | 14.96倍 | 0.96倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| セルム | 35,500円 | +6.7% | +6.8% | 3.24% | 10.57倍 | 3.00倍 |
|
大企業の経営幹部育成や組織づくりを支援。ミドル層や若手社員向け研修も。外部講師陣に強み |
| ジャパニアス | 225,000円 | +19.4% | +25.0% | 4.22% | 11.60倍 | 3.22倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ノバレーゼ | 35,900円 | +7.2% | +10.7% | 0.00% | 9.52倍 | 1.10倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
| 白洋舎 | 225,000円 | -0.9% | 0.0% | 2.22% | 5.35倍 | 0.93倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム
