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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,274 | 1,274 | 1,274 | 1,274 | -18 | -1.4% | 300 |
| 2024/08/20 | 1,300 | 1,300 | 1,250 | 1,292 | -8 | -0.6% | 2,200 |
| 2024/08/19 | 1,321 | 1,344 | 1,261 | 1,300 | +69 | +5.6% | 5,600 |
| 2024/08/16 | 1,202 | 1,231 | 1,202 | 1,231 | +29 | +2.4% | 1,900 |
| 2024/08/15 | 1,206 | 1,206 | 1,200 | 1,202 | +2 | +0.2% | 900 |
| 2024/08/14 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 200 |
| 2024/08/13 | 1,192 | 1,195 | 1,190 | 1,190 | +28 | +2.4% | 500 |
| 2024/08/09 | 1,158 | 1,162 | 1,158 | 1,162 | +12 | +1% | 700 |
| 2024/08/08 | 1,180 | 1,180 | 1,131 | 1,150 | ±0 | ±0% | 1,700 |
| 2024/08/07 | 1,125 | 1,150 | 1,125 | 1,150 | +17 | +1.5% | 800 |
| 2024/08/06 | 1,114 | 1,145 | 1,114 | 1,133 | +26 | +2.3% | 2,700 |
| 2024/08/05 | 1,135 | 1,135 | 1,104 | 1,107 | -53 | -4.6% | 7,600 |
| 2024/08/02 | 1,225 | 1,240 | 1,155 | 1,160 | -77 | -6.2% | 5,300 |
| 2024/08/01 | 1,283 | 1,283 | 1,221 | 1,237 | - | - | 2,300 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,277 | 1,297 | 1,277 | 1,283 | +4 | +0.3% | 3,700 |
| 2024/07/29 | 1,260 | 1,279 | 1,243 | 1,279 | +24 | +1.9% | 1,200 |
| 2024/07/26 | 1,306 | 1,306 | 1,255 | 1,255 | -60 | -4.6% | 2,900 |
| 2024/07/25 | 1,303 | 1,315 | 1,291 | 1,315 | +10 | +0.8% | 1,900 |
| 2024/07/24 | 1,307 | 1,307 | 1,305 | 1,305 | -2 | -0.2% | 1,100 |
| 2024/07/23 | 1,335 | 1,335 | 1,306 | 1,307 | -28 | -2.1% | 1,400 |
| 2024/07/22 | 1,337 | 1,350 | 1,335 | 1,335 | -2 | -0.1% | 1,200 |
| 2024/07/19 | 1,332 | 1,337 | 1,332 | 1,337 | +4 | +0.3% | 200 |
| 2024/07/18 | 1,362 | 1,364 | 1,333 | 1,333 | -32 | -2.3% | 1,000 |
| 2024/07/17 | 1,363 | 1,365 | 1,363 | 1,365 | +3 | +0.2% | 200 |
| 2024/07/16 | 1,394 | 1,394 | 1,360 | 1,362 | +42 | +3.2% | 3,500 |
| 2024/07/12 | 1,306 | 1,350 | 1,300 | 1,320 | -6 | -0.5% | 2,400 |
| 2024/07/11 | 1,310 | 1,412 | 1,310 | 1,326 | +25 | +1.9% | 5,300 |
| 2024/07/10 | 1,325 | 1,325 | 1,301 | 1,301 | -14 | -1.1% | 800 |
| 2024/07/09 | 1,360 | 1,360 | 1,301 | 1,315 | +29 | +2.3% | 5,900 |
| 2024/07/08 | 1,320 | 1,350 | 1,245 | 1,286 | +63 | +5.2% | 10,400 |
| 2024/07/05 | 1,213 | 1,225 | 1,210 | 1,223 | +10 | +0.8% | 1,300 |
| 2024/07/04 | 1,222 | 1,223 | 1,213 | 1,213 | - | - | 400 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,222 | 1,222 | 1,201 | 1,212 | +9 | +0.7% | 1,900 |
| 2024/07/01 | 1,190 | 1,203 | 1,190 | 1,203 | +13 | +1.1% | 400 |
| 2024/06/28 | 1,182 | 1,202 | 1,181 | 1,190 | +7 | +0.6% | 800 |
| 2024/06/27 | 1,183 | 1,209 | 1,173 | 1,183 | +3 | +0.3% | 1,000 |
| 2024/06/26 | 1,204 | 1,204 | 1,180 | 1,180 | -21 | -1.7% | 900 |
| 2024/06/25 | 1,189 | 1,206 | 1,180 | 1,201 | +23 | +2% | 1,400 |
| 2024/06/24 | 1,150 | 1,223 | 1,150 | 1,178 | +37 | +3.2% | 3,400 |
| 2024/06/21 | 1,141 | 1,149 | 1,141 | 1,141 | +3 | +0.3% | 400 |
| 2024/06/20 | 1,166 | 1,166 | 1,138 | 1,138 | -29 | -2.5% | 200 |
| 2024/06/19 | 1,139 | 1,167 | 1,139 | 1,167 | +28 | +2.5% | 500 |
| 2024/06/18 | 1,139 | 1,139 | 1,139 | 1,139 | +5 | +0.4% | 300 |
| 2024/06/17 | 1,135 | 1,135 | 1,134 | 1,134 | -1 | -0.1% | 900 |
| 2024/06/14 | 1,146 | 1,146 | 1,135 | 1,135 | -10 | -0.9% | 200 |
| 2024/06/13 | 1,145 | 1,145 | 1,145 | 1,145 | +10 | +0.9% | 400 |
| 2024/06/12 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 500 |
| 2024/06/11 | 1,135 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 600 |
151～
200
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
