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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 998 | 1,072 | 989 | 989 | +3 | +0.3% | 13,200 |
| 2021/08/13 | 993 | 1,000 | 979 | 986 | +8 | +0.8% | 4,100 |
| 2021/08/12 | 979 | 1,002 | 975 | 978 | -11 | -1.1% | 12,200 |
| 2021/08/11 | 979 | 990 | 975 | 989 | -1 | -0.1% | 1,900 |
| 2021/08/10 | 990 | 990 | 970 | 990 | ±0 | ±0% | 1,400 |
| 2021/08/06 | 973 | 992 | 966 | 990 | +2 | +0.2% | 5,500 |
| 2021/08/05 | 957 | 988 | 957 | 988 | +14 | +1.4% | 9,900 |
| 2021/08/04 | 959 | 974 | 959 | 974 | +15 | +1.6% | 9,600 |
| 2021/08/03 | 958 | 960 | 958 | 959 | +3 | +0.3% | 400 |
| 2021/08/02 | 948 | 968 | 947 | 956 | +10 | +1.1% | 5,900 |
| 2021/07/30 | 946 | 956 | 946 | 946 | -3 | -0.3% | 500 |
| 2021/07/29 | 947 | 956 | 947 | 949 | -6 | -0.6% | 500 |
| 2021/07/28 | 955 | 955 | 955 | 955 | +9 | +1% | 200 |
| 2021/07/27 | 955 | 955 | 946 | 946 | -9 | -0.9% | 300 |
| 2021/07/26 | 957 | 957 | 953 | 955 | -1 | -0.1% | 1,200 |
| 2021/07/21 | 944 | 957 | 940 | 956 | +8 | +0.8% | 1,900 |
| 2021/07/20 | 955 | 955 | 942 | 948 | -8 | -0.8% | 1,100 |
| 2021/07/19 | 945 | 956 | 945 | 956 | +11 | +1.2% | 400 |
| 2021/07/16 | 953 | 953 | 945 | 945 | -8 | -0.8% | 1,100 |
| 2021/07/15 | 953 | 953 | 953 | 953 | +1 | +0.1% | 100 |
| 2021/07/14 | 947 | 952 | 947 | 952 | ±0 | ±0% | 200 |
| 2021/07/13 | 952 | 952 | 952 | 952 | ±0 | ±0% | 200 |
| 2021/07/12 | 969 | 969 | 952 | 952 | - | - | 1,900 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 948 | 957 | 944 | 954 | +4 | +0.4% | 1,000 |
| 2021/07/07 | 957 | 957 | 950 | 950 | ±0 | ±0% | 600 |
| 2021/07/06 | 959 | 959 | 950 | 950 | -5 | -0.5% | 400 |
| 2021/07/05 | 955 | 958 | 955 | 955 | ±0 | ±0% | 1,100 |
| 2021/07/02 | 951 | 955 | 948 | 955 | +4 | +0.4% | 800 |
| 2021/07/01 | 957 | 967 | 951 | 951 | ±0 | ±0% | 1,200 |
| 2021/06/30 | 955 | 955 | 951 | 951 | -4 | -0.4% | 200 |
| 2021/06/29 | 956 | 956 | 949 | 955 | -1 | -0.1% | 400 |
| 2021/06/28 | 950 | 956 | 948 | 956 | +6 | +0.6% | 700 |
| 2021/06/25 | 944 | 950 | 941 | 950 | +6 | +0.6% | 300 |
| 2021/06/24 | 944 | 944 | 944 | 944 | ±0 | ±0% | 100 |
| 2021/06/23 | 944 | 944 | 944 | 944 | -9 | -0.9% | 100 |
| 2021/06/22 | 952 | 953 | 942 | 953 | +8 | +0.8% | 900 |
| 2021/06/21 | 954 | 954 | 938 | 945 | -12 | -1.3% | 1,700 |
| 2021/06/18 | 956 | 957 | 950 | 957 | +1 | +0.1% | 1,200 |
| 2021/06/17 | 957 | 957 | 951 | 956 | +6 | +0.6% | 900 |
| 2021/06/16 | 948 | 950 | 931 | 950 | -2 | -0.2% | 2,500 |
| 2021/06/15 | 956 | 956 | 946 | 952 | +3 | +0.3% | 600 |
| 2021/06/14 | 956 | 956 | 948 | 949 | ±0 | ±0% | 1,300 |
| 2021/06/11 | 958 | 958 | 946 | 949 | +3 | +0.3% | 1,300 |
| 2021/06/10 | 950 | 950 | 946 | 946 | -5 | -0.5% | 400 |
| 2021/06/09 | 945 | 953 | 945 | 951 | +8 | +0.8% | 500 |
| 2021/06/08 | 955 | 958 | 942 | 943 | -17 | -1.8% | 1,600 |
| 2021/06/07 | 954 | 960 | 951 | 960 | +6 | +0.6% | 800 |
| 2021/06/04 | 960 | 960 | 950 | 954 | ±0 | ±0% | 2,900 |
| 2021/06/03 | 954 | 954 | 954 | 954 | -1 | -0.1% | 100 |
901～
950
件表示中 / 3683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 | 140,900円 | +1.1% | -0.8% | 2.48% | 15.51倍 | 1.18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 |
| ＤｍＭｉＸ | 23,400円 | +5.0% | +25.8% | 2.56% | 9.86倍 | 0.79倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライドオンＥＸ | 101,000円 | -3.2% | -35.7% | 1.49% | 26.55倍 | 1.31倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| フルハシＥＰＯ | 91,600円 | +9.0% | +14.0% | 3.06% | 10.76倍 | 1.98倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| 早稲田学 | 102,000円 | +7.2% | -6.0% | 5.39% | 10.77倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
