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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,181 | 1,190 | 1,156 | 1,176 | +1 | +0.1% | 6,800 |
| 2024/04/11 | 1,175 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 900 |
| 2024/04/10 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 700 |
| 2024/04/09 | 1,179 | 1,180 | 1,161 | 1,170 | +16 | +1.4% | 1,200 |
| 2024/04/08 | 1,162 | 1,193 | 1,154 | 1,154 | -8 | -0.7% | 800 |
| 2024/04/05 | 1,176 | 1,176 | 1,162 | 1,162 | -17 | -1.4% | 1,400 |
| 2024/04/04 | 1,206 | 1,206 | 1,175 | 1,179 | -27 | -2.2% | 1,900 |
| 2024/04/03 | 1,206 | 1,206 | 1,186 | 1,206 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 1,204 | 1,213 | 1,186 | 1,206 | -8 | -0.7% | 1,100 |
| 2024/04/01 | 1,212 | 1,214 | 1,168 | 1,214 | +2 | +0.2% | 3,400 |
| 2024/03/29 | 1,167 | 1,212 | 1,142 | 1,212 | +56 | +4.8% | 6,100 |
| 2024/03/28 | 1,130 | 1,166 | 1,130 | 1,156 | +17 | +1.5% | 3,500 |
| 2024/03/27 | 1,139 | 1,139 | 1,116 | 1,139 | +3 | +0.3% | 1,500 |
| 2024/03/26 | 1,123 | 1,140 | 1,120 | 1,136 | +13 | +1.2% | 1,200 |
| 2024/03/25 | 1,132 | 1,139 | 1,122 | 1,123 | -17 | -1.5% | 3,300 |
| 2024/03/22 | 1,137 | 1,146 | 1,137 | 1,140 | -7 | -0.6% | 1,700 |
| 2024/03/21 | 1,128 | 1,155 | 1,128 | 1,147 | +21 | +1.9% | 3,700 |
| 2024/03/19 | 1,122 | 1,137 | 1,122 | 1,126 | +5 | +0.4% | 93,800 |
| 2024/03/18 | 1,123 | 1,123 | 1,119 | 1,121 | -2 | -0.2% | 300 |
| 2024/03/15 | 1,117 | 1,135 | 1,108 | 1,123 | +7 | +0.6% | 1,200 |
| 2024/03/14 | 1,111 | 1,116 | 1,111 | 1,116 | +2 | +0.2% | 500 |
| 2024/03/13 | 1,117 | 1,120 | 1,114 | 1,114 | +2 | +0.2% | 1,000 |
| 2024/03/12 | 1,113 | 1,113 | 1,107 | 1,112 | -13 | -1.2% | 600 |
| 2024/03/11 | 1,135 | 1,135 | 1,113 | 1,125 | -10 | -0.9% | 1,100 |
| 2024/03/08 | 1,138 | 1,146 | 1,135 | 1,135 | -15 | -1.3% | 4,900 |
| 2024/03/07 | 1,137 | 1,151 | 1,125 | 1,150 | +13 | +1.1% | 3,600 |
| 2024/03/06 | 1,131 | 1,149 | 1,131 | 1,137 | +6 | +0.5% | 1,900 |
| 2024/03/05 | 1,139 | 1,140 | 1,130 | 1,131 | -7 | -0.6% | 1,000 |
| 2024/03/04 | 1,139 | 1,151 | 1,130 | 1,138 | -13 | -1.1% | 500 |
| 2024/03/01 | 1,146 | 1,154 | 1,137 | 1,151 | +6 | +0.5% | 3,000 |
| 2024/02/29 | 1,145 | 1,157 | 1,145 | 1,145 | -12 | -1% | 500 |
| 2024/02/28 | 1,136 | 1,157 | 1,136 | 1,157 | ±0 | ±0% | 900 |
| 2024/02/27 | 1,120 | 1,157 | 1,111 | 1,157 | +41 | +3.7% | 4,300 |
| 2024/02/26 | 1,125 | 1,141 | 1,113 | 1,116 | -9 | -0.8% | 2,700 |
| 2024/02/22 | 1,142 | 1,142 | 1,122 | 1,125 | -12 | -1.1% | 700 |
| 2024/02/21 | 1,132 | 1,147 | 1,127 | 1,137 | +13 | +1.2% | 3,000 |
| 2024/02/20 | 1,142 | 1,142 | 1,124 | 1,124 | -13 | -1.1% | 1,700 |
| 2024/02/19 | 1,141 | 1,141 | 1,125 | 1,137 | -5 | -0.4% | 2,600 |
| 2024/02/16 | 1,129 | 1,142 | 1,090 | 1,142 | +9 | +0.8% | 4,300 |
| 2024/02/15 | 1,134 | 1,141 | 1,115 | 1,133 | -13 | -1.1% | 4,200 |
| 2024/02/14 | 1,147 | 1,147 | 1,123 | 1,146 | +16 | +1.4% | 2,200 |
| 2024/02/13 | 1,146 | 1,146 | 1,119 | 1,130 | -18 | -1.6% | 2,000 |
| 2024/02/09 | 1,137 | 1,153 | 1,121 | 1,148 | -2 | -0.2% | 5,600 |
| 2024/02/08 | 1,159 | 1,159 | 1,123 | 1,150 | -9 | -0.8% | 2,400 |
| 2024/02/07 | 1,146 | 1,173 | 1,136 | 1,159 | -11 | -0.9% | 3,500 |
| 2024/02/06 | 1,109 | 1,180 | 1,086 | 1,170 | -59 | -4.8% | 34,100 |
| 2024/02/05 | 1,191 | 1,295 | 1,174 | 1,229 | +68 | +5.9% | 41,400 |
| 2024/02/02 | 1,132 | 1,197 | 1,124 | 1,161 | +29 | +2.6% | 10,200 |
| 2024/02/01 | 1,088 | 1,167 | 1,088 | 1,132 | +26 | +2.4% | 12,500 |
| 2024/01/31 | 1,115 | 1,115 | 1,081 | 1,106 | -4 | -0.4% | 5,900 |
151～
200
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
