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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,167 | 1,167 | 1,132 | 1,135 | - | - | 2,500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,170 | 1,170 | 1,145 | 1,145 | -24 | -2.1% | 400 |
| 2024/06/04 | 1,136 | 1,169 | 1,135 | 1,169 | +33 | +2.9% | 2,000 |
| 2024/06/03 | 1,135 | 1,137 | 1,135 | 1,136 | +2 | +0.2% | 800 |
| 2024/05/31 | 1,130 | 1,148 | 1,130 | 1,134 | -16 | -1.4% | 1,700 |
| 2024/05/30 | 1,151 | 1,151 | 1,150 | 1,150 | -5 | -0.4% | 1,400 |
| 2024/05/29 | 1,159 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2024/05/28 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2024/05/27 | 1,173 | 1,173 | 1,160 | 1,160 | -13 | -1.1% | 1,000 |
| 2024/05/24 | 1,159 | 1,173 | 1,155 | 1,173 | +14 | +1.2% | 1,100 |
| 2024/05/23 | 1,164 | 1,164 | 1,159 | 1,159 | -5 | -0.4% | 300 |
| 2024/05/22 | 1,162 | 1,180 | 1,162 | 1,164 | +5 | +0.4% | 900 |
| 2024/05/21 | 1,161 | 1,176 | 1,159 | 1,159 | -1 | -0.1% | 1,700 |
| 2024/05/20 | 1,167 | 1,167 | 1,160 | 1,160 | +3 | +0.3% | 400 |
| 2024/05/17 | 1,169 | 1,169 | 1,153 | 1,157 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,157 | 1,168 | 1,157 | 1,157 | - | - | 700 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,162 | 1,162 | 1,158 | 1,158 | -14 | -1.2% | 700 |
| 2024/05/13 | 1,171 | 1,172 | 1,171 | 1,172 | +16 | +1.4% | 1,000 |
| 2024/05/10 | 1,160 | 1,160 | 1,156 | 1,156 | +2 | +0.2% | 500 |
| 2024/05/09 | 1,162 | 1,162 | 1,154 | 1,154 | -18 | -1.5% | 300 |
| 2024/05/08 | 1,171 | 1,172 | 1,171 | 1,172 | +1 | +0.1% | 500 |
| 2024/05/07 | 1,161 | 1,172 | 1,161 | 1,171 | +1 | +0.1% | 1,300 |
| 2024/05/02 | 1,151 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 2,400 |
| 2024/05/01 | 1,164 | 1,164 | 1,150 | 1,150 | -14 | -1.2% | 500 |
| 2024/04/30 | 1,168 | 1,170 | 1,164 | 1,164 | -2 | -0.2% | 1,000 |
| 2024/04/26 | 1,167 | 1,167 | 1,147 | 1,166 | -3 | -0.3% | 1,300 |
| 2024/04/25 | 1,150 | 1,169 | 1,150 | 1,169 | +19 | +1.7% | 700 |
| 2024/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 700 |
| 2024/04/23 | 1,154 | 1,178 | 1,150 | 1,150 | -4 | -0.3% | 1,900 |
| 2024/04/22 | 1,152 | 1,154 | 1,152 | 1,154 | +2 | +0.2% | 1,000 |
| 2024/04/19 | 1,153 | 1,153 | 1,152 | 1,152 | -1 | -0.1% | 500 |
| 2024/04/18 | 1,153 | 1,153 | 1,153 | 1,153 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,152 | 1,155 | 1,152 | 1,153 | +1 | +0.1% | 1,100 |
| 2024/04/16 | 1,161 | 1,167 | 1,152 | 1,152 | -12 | -1% | 3,300 |
| 2024/04/15 | 1,156 | 1,164 | 1,156 | 1,164 | -12 | -1% | 600 |
| 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 |
201～
250
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 | 124,500円 | +1.1% | -0.8% | 2.81% | 13.71倍 | 1.04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 | 57,200円 | +21.5% | +27.5% | 2.62% | 13.82倍 | 2.72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 | 19,800円 | -2.0% | -58.5% | 0.00% | 8.66倍 | 1.04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 | 142,900円 | +30.1% | +51.5% | 0.00% | 19.43倍 | 5.63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 | 24,400円 | +25.5% | - | 0.00% | 22.33倍 | 3.58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
