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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,351 | 1,351 | 1,262 | 1,326 | -45 | -3.3% | 12,500 |
| 2025/04/03 | 1,382 | 1,384 | 1,353 | 1,371 | -39 | -2.8% | 4,200 |
| 2025/04/02 | 1,399 | 1,410 | 1,399 | 1,410 | -3 | -0.2% | 1,000 |
| 2025/04/01 | 1,424 | 1,424 | 1,398 | 1,413 | +12 | +0.9% | 1,300 |
| 2025/03/31 | 1,401 | 1,427 | 1,399 | 1,401 | -29 | -2% | 2,800 |
| 2025/03/28 | 1,400 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 600 |
| 2025/03/27 | 1,437 | 1,437 | 1,415 | 1,430 | -12 | -0.8% | 1,600 |
| 2025/03/26 | 1,442 | 1,442 | 1,400 | 1,442 | +1 | +0.1% | 4,400 |
| 2025/03/25 | 1,441 | 1,441 | 1,407 | 1,441 | -1 | -0.1% | 3,600 |
| 2025/03/24 | 1,386 | 1,446 | 1,383 | 1,442 | +65 | +4.7% | 3,700 |
| 2025/03/21 | 1,369 | 1,381 | 1,363 | 1,377 | +8 | +0.6% | 1,700 |
| 2025/03/19 | 1,320 | 1,369 | 1,320 | 1,369 | +53 | +4% | 2,400 |
| 2025/03/18 | 1,346 | 1,370 | 1,316 | 1,316 | -5 | -0.4% | 6,300 |
| 2025/03/17 | 1,369 | 1,369 | 1,298 | 1,321 | -48 | -3.5% | 7,500 |
| 2025/03/14 | 1,331 | 1,369 | 1,280 | 1,369 | +27 | +2% | 7,600 |
| 2025/03/13 | 1,392 | 1,392 | 1,333 | 1,342 | -20 | -1.5% | 2,700 |
| 2025/03/12 | 1,315 | 1,367 | 1,315 | 1,362 | +47 | +3.6% | 3,600 |
| 2025/03/11 | 1,326 | 1,326 | 1,298 | 1,315 | -17 | -1.3% | 5,200 |
| 2025/03/10 | 1,361 | 1,392 | 1,331 | 1,332 | -19 | -1.4% | 5,700 |
| 2025/03/07 | 1,385 | 1,385 | 1,337 | 1,351 | -35 | -2.5% | 10,300 |
| 2025/03/06 | 1,418 | 1,418 | 1,355 | 1,386 | -29 | -2% | 8,500 |
| 2025/03/05 | 1,457 | 1,457 | 1,415 | 1,415 | -25 | -1.7% | 3,500 |
| 2025/03/04 | 1,460 | 1,469 | 1,402 | 1,440 | +10 | +0.7% | 6,400 |
| 2025/03/03 | 1,351 | 1,439 | 1,351 | 1,430 | +90 | +6.7% | 15,200 |
| 2025/02/28 | 1,350 | 1,350 | 1,306 | 1,340 | -11 | -0.8% | 12,100 |
| 2025/02/27 | 1,360 | 1,426 | 1,350 | 1,351 | -8 | -0.6% | 10,600 |
| 2025/02/26 | 1,516 | 1,516 | 1,350 | 1,359 | -157 | -10.4% | 27,700 |
| 2025/02/25 | 1,487 | 1,517 | 1,461 | 1,516 | +28 | +1.9% | 9,500 |
| 2025/02/21 | 1,500 | 1,504 | 1,454 | 1,488 | +18 | +1.2% | 6,500 |
| 2025/02/20 | 1,520 | 1,522 | 1,424 | 1,470 | -49 | -3.2% | 22,700 |
| 2025/02/19 | 1,334 | 1,571 | 1,330 | 1,519 | +185 | +13.9% | 38,900 |
| 2025/02/18 | 1,285 | 1,334 | 1,285 | 1,334 | +49 | +3.8% | 5,000 |
| 2025/02/17 | 1,262 | 1,285 | 1,262 | 1,285 | +24 | +1.9% | 4,900 |
| 2025/02/14 | 1,306 | 1,306 | 1,256 | 1,261 | -46 | -3.5% | 4,300 |
| 2025/02/13 | 1,336 | 1,336 | 1,272 | 1,307 | -13 | -1% | 8,500 |
| 2025/02/12 | 1,311 | 1,333 | 1,277 | 1,320 | -21 | -1.6% | 14,200 |
| 2025/02/10 | 1,299 | 1,344 | 1,252 | 1,341 | +42 | +3.2% | 13,800 |
| 2025/02/07 | 1,240 | 1,299 | 1,230 | 1,299 | +62 | +5% | 7,100 |
| 2025/02/06 | 1,245 | 1,245 | 1,231 | 1,237 | -12 | -1% | 1,500 |
| 2025/02/05 | 1,209 | 1,254 | 1,208 | 1,249 | +18 | +1.5% | 2,600 |
| 2025/02/04 | 1,226 | 1,239 | 1,186 | 1,231 | +5 | +0.4% | 3,900 |
| 2025/02/03 | 1,246 | 1,265 | 1,221 | 1,226 | +2 | +0.2% | 5,200 |
| 2025/01/31 | 1,273 | 1,292 | 1,222 | 1,224 | -20 | -1.6% | 13,700 |
| 2025/01/30 | 1,201 | 1,283 | 1,201 | 1,244 | +64 | +5.4% | 27,000 |
| 2025/01/29 | 1,141 | 1,180 | 1,130 | 1,180 | +58 | +5.2% | 3,400 |
| 2025/01/28 | 1,134 | 1,134 | 1,122 | 1,122 | +4 | +0.4% | 900 |
| 2025/01/27 | 1,135 | 1,135 | 1,100 | 1,118 | -2 | -0.2% | 3,600 |
| 2025/01/24 | 1,115 | 1,121 | 1,115 | 1,120 | -1 | -0.1% | 1,100 |
| 2025/01/23 | 1,122 | 1,122 | 1,121 | 1,121 | ±0 | ±0% | 2,000 |
| 2025/01/22 | 1,122 | 1,122 | 1,121 | 1,121 | -1 | -0.1% | 900 |
1～
50
件表示中 / 3673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 | 132,600円 | +1.1% | -0.8% | 2.64% | 14.60倍 | 1.11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 |
| ＡＲＭ | 64,500円 | +21.5% | +27.5% | 2.33% | 15.58倍 | 3.07倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| サニックスＨＤ | 21,400円 | -2.0% | -58.5% | 0.00% | 9.36倍 | 1.12倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＡＶｉＣ | 167,400円 | +30.1% | +51.5% | 0.00% | 22.76倍 | 6.59倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ベルトラ | 28,000円 | +25.5% | - | 0.00% | 25.62倍 | 4.11倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
