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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,047 | 2,047 | 1,920 | 1,996 | -25 | -1.2% | 13,700 |
| 2025/08/19 | 2,068 | 2,090 | 1,990 | 2,021 | +43 | +2.2% | 26,800 |
| 2025/08/18 | 1,758 | 1,990 | 1,757 | 1,978 | +229 | +13.1% | 30,300 |
| 2025/08/15 | 1,736 | 1,754 | 1,710 | 1,749 | ±0 | ±0% | 12,200 |
| 2025/08/14 | 1,690 | 1,749 | 1,690 | 1,749 | +59 | +3.5% | 5,000 |
| 2025/08/13 | 1,744 | 1,779 | 1,682 | 1,690 | -68 | -3.9% | 7,600 |
| 2025/08/12 | 1,739 | 1,779 | 1,736 | 1,758 | +20 | +1.2% | 9,200 |
| 2025/08/08 | 1,712 | 1,755 | 1,712 | 1,738 | +26 | +1.5% | 5,600 |
| 2025/08/07 | 1,755 | 1,755 | 1,691 | 1,712 | -43 | -2.5% | 16,600 |
| 2025/08/06 | 1,614 | 1,774 | 1,590 | 1,755 | +147 | +9.1% | 47,600 |
| 2025/08/05 | 1,631 | 1,631 | 1,550 | 1,608 | -29 | -1.8% | 8,900 |
| 2025/08/04 | 1,557 | 1,655 | 1,557 | 1,637 | +82 | +5.3% | 13,900 |
| 2025/08/01 | 1,540 | 1,555 | 1,526 | 1,555 | +8 | +0.5% | 4,600 |
| 2025/07/31 | 1,536 | 1,549 | 1,507 | 1,547 | +18 | +1.2% | 3,600 |
| 2025/07/30 | 1,509 | 1,539 | 1,496 | 1,529 | +28 | +1.9% | 6,000 |
| 2025/07/29 | 1,498 | 1,561 | 1,483 | 1,501 | +3 | +0.2% | 10,500 |
| 2025/07/28 | 1,482 | 1,501 | 1,481 | 1,498 | +13 | +0.9% | 4,700 |
| 2025/07/25 | 1,501 | 1,508 | 1,483 | 1,485 | +10 | +0.7% | 2,400 |
| 2025/07/24 | 1,507 | 1,510 | 1,475 | 1,475 | -29 | -1.9% | 8,000 |
| 2025/07/23 | 1,480 | 1,539 | 1,480 | 1,504 | +5 | +0.3% | 3,100 |
| 2025/07/22 | 1,478 | 1,499 | 1,478 | 1,499 | +7 | +0.5% | 2,000 |
| 2025/07/18 | 1,495 | 1,497 | 1,492 | 1,492 | -3 | -0.2% | 2,000 |
| 2025/07/17 | 1,496 | 1,509 | 1,495 | 1,495 | -16 | -1.1% | 2,700 |
| 2025/07/16 | 1,503 | 1,520 | 1,500 | 1,511 | +10 | +0.7% | 2,100 |
| 2025/07/15 | 1,503 | 1,509 | 1,498 | 1,501 | -2 | -0.1% | 3,600 |
| 2025/07/14 | 1,519 | 1,519 | 1,490 | 1,503 | -7 | -0.5% | 3,500 |
| 2025/07/11 | 1,489 | 1,528 | 1,470 | 1,510 | +31 | +2.1% | 12,900 |
| 2025/07/10 | 1,467 | 1,490 | 1,467 | 1,479 | +12 | +0.8% | 3,000 |
| 2025/07/09 | 1,485 | 1,485 | 1,467 | 1,467 | -6 | -0.4% | 4,000 |
| 2025/07/08 | 1,499 | 1,499 | 1,467 | 1,473 | +3 | +0.2% | 3,200 |
| 2025/07/07 | 1,449 | 1,486 | 1,422 | 1,470 | +20 | +1.4% | 5,200 |
| 2025/07/04 | 1,463 | 1,465 | 1,450 | 1,450 | -11 | -0.8% | 8,900 |
| 2025/07/03 | 1,399 | 1,461 | 1,392 | 1,461 | +87 | +6.3% | 9,700 |
| 2025/07/02 | 1,365 | 1,397 | 1,355 | 1,374 | +9 | +0.7% | 3,700 |
| 2025/07/01 | 1,380 | 1,394 | 1,365 | 1,365 | -15 | -1.1% | 4,300 |
| 2025/06/30 | 1,405 | 1,414 | 1,380 | 1,380 | -25 | -1.8% | 8,200 |
| 2025/06/27 | 1,457 | 1,458 | 1,384 | 1,405 | -70 | -4.7% | 10,500 |
| 2025/06/26 | 1,468 | 1,515 | 1,438 | 1,475 | +16 | +1.1% | 3,700 |
| 2025/06/25 | 1,448 | 1,464 | 1,431 | 1,459 | +1 | +0.1% | 4,100 |
| 2025/06/24 | 1,473 | 1,474 | 1,448 | 1,458 | -14 | -1% | 6,200 |
| 2025/06/23 | 1,440 | 1,472 | 1,412 | 1,472 | +28 | +1.9% | 3,500 |
| 2025/06/20 | 1,459 | 1,477 | 1,440 | 1,444 | -31 | -2.1% | 8,000 |
| 2025/06/19 | 1,472 | 1,484 | 1,470 | 1,475 | -7 | -0.5% | 1,600 |
| 2025/06/18 | 1,489 | 1,500 | 1,469 | 1,482 | -1 | -0.1% | 6,300 |
| 2025/06/17 | 1,476 | 1,483 | 1,453 | 1,483 | +7 | +0.5% | 1,900 |
| 2025/06/16 | 1,453 | 1,486 | 1,453 | 1,476 | +15 | +1% | 3,100 |
| 2025/06/13 | 1,499 | 1,525 | 1,431 | 1,461 | -13 | -0.9% | 16,200 |
| 2025/06/12 | 1,456 | 1,484 | 1,456 | 1,474 | +19 | +1.3% | 3,300 |
| 2025/06/11 | 1,434 | 1,465 | 1,434 | 1,455 | +24 | +1.7% | 9,300 |
| 2025/06/10 | 1,417 | 1,439 | 1,403 | 1,431 | +11 | +0.8% | 5,900 |
1～
50
件表示中 / 3766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 | 199,000円 | +1.1% | -0.8% | 1.76% | 21.01倍 | 1.54倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ＹＣＰ | 80,900円 | - | - | - | - | - |
|
- |
| ＡＢ＆Ｃ | 97,000円 | +9.7% | +21.4% | 2.89% | 10.96倍 | 1.61倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ラックランド | 140,900円 | - | - | - | - | 1.41倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ライトアップ | 254,000円 | +12.4% | +1.8% | 0.79% | 25.36倍 | 4.17倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
市場注目の銘柄
チャート関連のコラム
