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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/21 | 1,130 | 1,131 | 1,122 | 1,122 | -9 | -0.8% | 1,200 |
| 2025/01/20 | 1,129 | 1,131 | 1,129 | 1,131 | +1 | +0.1% | 600 |
| 2025/01/17 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2025/01/16 | 1,129 | 1,139 | 1,129 | 1,130 | +1 | +0.1% | 800 |
| 2025/01/15 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 500 |
| 2025/01/14 | 1,136 | 1,137 | 1,129 | 1,129 | -19 | -1.7% | 1,500 |
| 2025/01/10 | 1,136 | 1,148 | 1,136 | 1,148 | +8 | +0.7% | 900 |
| 2025/01/09 | 1,154 | 1,154 | 1,140 | 1,140 | -14 | -1.2% | 1,400 |
| 2025/01/08 | 1,146 | 1,154 | 1,146 | 1,154 | -5 | -0.4% | 700 |
| 2025/01/07 | 1,154 | 1,159 | 1,150 | 1,159 | +10 | +0.9% | 94,100 |
| 2025/01/06 | 1,126 | 1,155 | 1,126 | 1,149 | +30 | +2.7% | 2,700 |
| 2024/12/30 | 1,147 | 1,154 | 1,119 | 1,119 | -28 | -2.4% | 4,800 |
| 2024/12/27 | 1,082 | 1,158 | 1,082 | 1,147 | -27 | -2.3% | 6,100 |
| 2024/12/26 | 1,207 | 1,207 | 1,173 | 1,174 | -11 | -0.9% | 2,000 |
| 2024/12/25 | 1,190 | 1,190 | 1,180 | 1,185 | +5 | +0.4% | 3,500 |
| 2024/12/24 | 1,170 | 1,228 | 1,170 | 1,180 | ±0 | ±0% | 2,700 |
| 2024/12/23 | 1,155 | 1,180 | 1,122 | 1,180 | +25 | +2.2% | 3,600 |
| 2024/12/20 | 1,158 | 1,163 | 1,153 | 1,155 | -11 | -0.9% | 2,900 |
| 2024/12/19 | 1,161 | 1,166 | 1,158 | 1,166 | +1 | +0.1% | 2,200 |
| 2024/12/18 | 1,179 | 1,179 | 1,165 | 1,165 | -14 | -1.2% | 600 |
| 2024/12/17 | 1,173 | 1,179 | 1,173 | 1,179 | ±0 | ±0% | 300 |
| 2024/12/16 | 1,189 | 1,189 | 1,179 | 1,179 | -11 | -0.9% | 600 |
| 2024/12/13 | 1,189 | 1,190 | 1,189 | 1,190 | -1 | -0.1% | 600 |
| 2024/12/12 | 1,185 | 1,191 | 1,185 | 1,191 | +6 | +0.5% | 1,400 |
| 2024/12/11 | 1,190 | 1,190 | 1,185 | 1,185 | -3 | -0.3% | 2,300 |
| 2024/12/10 | 1,180 | 1,189 | 1,180 | 1,188 | +8 | +0.7% | 800 |
| 2024/12/09 | 1,175 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 600 |
| 2024/12/06 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 600 |
| 2024/12/05 | 1,183 | 1,190 | 1,183 | 1,185 | +2 | +0.2% | 700 |
| 2024/12/04 | 1,189 | 1,189 | 1,182 | 1,183 | -6 | -0.5% | 500 |
| 2024/12/03 | 1,179 | 1,189 | 1,179 | 1,189 | +10 | +0.8% | 400 |
| 2024/12/02 | 1,186 | 1,186 | 1,170 | 1,179 | -7 | -0.6% | 1,200 |
| 2024/11/29 | 1,175 | 1,186 | 1,158 | 1,186 | +14 | +1.2% | 1,200 |
| 2024/11/28 | 1,150 | 1,200 | 1,150 | 1,172 | +22 | +1.9% | 2,100 |
| 2024/11/27 | 1,180 | 1,180 | 1,150 | 1,150 | -6 | -0.5% | 1,800 |
| 2024/11/26 | 1,160 | 1,160 | 1,156 | 1,156 | -4 | -0.3% | 500 |
| 2024/11/25 | 1,155 | 1,160 | 1,155 | 1,160 | +8 | +0.7% | 2,200 |
| 2024/11/22 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 1,000 |
101～
150
件表示中 / 3735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 | 145,000円 | +1.1% | -0.8% | 2.41% | 22.44倍 | 1.21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 |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33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 |
| ＳＯＬＩＺＥＨＤ | 179,800円 | +18.9% | +20.2% | 3.06% | 27.20倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 早稲田学 | 104,100円 | +14.5% | - | 4.94% | 9.51倍 | 1.49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 |
| ｎｍｓ ＨＤ | 48,800円 | +3.7% | -3.0% | 4.10% | 8.52倍 | 1.78倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
