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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 700 |
| 2024/01/29 | 1,117 | 1,118 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2024/01/26 | 1,108 | 1,120 | 1,106 | 1,120 | +12 | +1.1% | 1,300 |
| 2024/01/25 | 1,123 | 1,128 | 1,064 | 1,108 | -14 | -1.2% | 7,600 |
| 2024/01/24 | 1,123 | 1,125 | 1,115 | 1,122 | -3 | -0.3% | 3,100 |
| 2024/01/23 | 1,120 | 1,136 | 1,120 | 1,125 | +5 | +0.4% | 1,200 |
| 2024/01/22 | 1,132 | 1,135 | 1,120 | 1,120 | -7 | -0.6% | 1,800 |
| 2024/01/19 | 1,137 | 1,137 | 1,127 | 1,127 | +11 | +1% | 1,600 |
| 2024/01/18 | 1,137 | 1,137 | 1,114 | 1,116 | -6 | -0.5% | 2,700 |
| 2024/01/17 | 1,122 | 1,123 | 1,111 | 1,122 | -5 | -0.4% | 1,000 |
| 2024/01/16 | 1,116 | 1,127 | 1,107 | 1,127 | +2 | +0.2% | 1,200 |
| 2024/01/15 | 1,115 | 1,159 | 1,111 | 1,125 | +10 | +0.9% | 8,200 |
| 2024/01/12 | 1,133 | 1,134 | 1,090 | 1,115 | -15 | -1.3% | 15,700 |
| 2024/01/11 | 1,135 | 1,148 | 1,130 | 1,130 | -3 | -0.3% | 5,200 |
| 2024/01/10 | 1,130 | 1,154 | 1,130 | 1,133 | -8 | -0.7% | 5,200 |
| 2024/01/09 | 1,157 | 1,166 | 1,123 | 1,141 | -45 | -3.8% | 8,200 |
| 2024/01/05 | 1,216 | 1,216 | 1,146 | 1,186 | -33 | -2.7% | 4,600 |
| 2024/01/04 | 1,100 | 1,334 | 1,100 | 1,219 | +119 | +10.8% | 44,400 |
| 2023/12/29 | 1,096 | 1,140 | 1,083 | 1,100 | +4 | +0.4% | 10,100 |
| 2023/12/28 | 1,103 | 1,126 | 1,072 | 1,096 | -69 | -5.9% | 22,000 |
| 2023/12/27 | 1,161 | 1,174 | 1,146 | 1,165 | +3 | +0.3% | 15,500 |
| 2023/12/26 | 1,198 | 1,198 | 1,144 | 1,162 | -37 | -3.1% | 15,700 |
| 2023/12/25 | 1,200 | 1,200 | 1,176 | 1,199 | +21 | +1.8% | 10,000 |
| 2023/12/22 | 1,184 | 1,184 | 1,164 | 1,178 | -1 | -0.1% | 3,300 |
| 2023/12/21 | 1,159 | 1,198 | 1,150 | 1,179 | +20 | +1.7% | 12,100 |
| 2023/12/20 | 1,134 | 1,185 | 1,134 | 1,159 | +16 | +1.4% | 4,500 |
| 2023/12/19 | 1,162 | 1,165 | 1,143 | 1,143 | -2 | -0.2% | 1,900 |
| 2023/12/18 | 1,165 | 1,166 | 1,135 | 1,145 | -20 | -1.7% | 7,100 |
| 2023/12/15 | 1,180 | 1,199 | 1,150 | 1,165 | -22 | -1.9% | 4,700 |
| 2023/12/14 | 1,189 | 1,190 | 1,125 | 1,187 | -2 | -0.2% | 11,800 |
| 2023/12/13 | 1,181 | 1,191 | 1,125 | 1,189 | -10 | -0.8% | 18,900 |
| 2023/12/12 | 1,200 | 1,296 | 1,171 | 1,199 | +28 | +2.4% | 48,200 |
| 2023/12/11 | 1,128 | 1,195 | 1,112 | 1,171 | +43 | +3.8% | 76,500 |
| 2023/12/08 | 1,128 | 1,128 | 1,128 | 1,128 | +150 | +15.3% | 10,200 |
| 2023/12/07 | 980 | 988 | 958 | 978 | -2 | -0.2% | 2,200 |
| 2023/12/06 | 972 | 980 | 971 | 980 | +11 | +1.1% | 10,500 |
| 2023/12/05 | 950 | 969 | 950 | 969 | +19 | +2% | 2,300 |
| 2023/12/04 | 944 | 963 | 944 | 950 | +7 | +0.7% | 3,400 |
| 2023/12/01 | 960 | 960 | 943 | 943 | -19 | -2% | 400 |
| 2023/11/30 | 936 | 962 | 936 | 962 | +12 | +1.3% | 2,000 |
| 2023/11/29 | 959 | 959 | 950 | 950 | ±0 | ±0% | 1,200 |
| 2023/11/28 | 951 | 951 | 947 | 950 | -1 | -0.1% | 500 |
| 2023/11/27 | 948 | 951 | 938 | 951 | +16 | +1.7% | 1,100 |
| 2023/11/24 | 936 | 948 | 935 | 935 | -1 | -0.1% | 1,100 |
| 2023/11/22 | 944 | 944 | 933 | 936 | -1 | -0.1% | 900 |
| 2023/11/21 | 937 | 937 | 937 | 937 | -8 | -0.8% | 1,000 |
| 2023/11/20 | 945 | 945 | 937 | 945 | +8 | +0.9% | 400 |
| 2023/11/17 | 937 | 937 | 937 | 937 | -2 | -0.2% | 400 |
| 2023/11/16 | 938 | 939 | 938 | 939 | ±0 | ±0% | 400 |
| 2023/11/15 | 940 | 945 | 939 | 939 | -1 | -0.1% | 300 |
201～
250
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 | 35,100円 | +6.7% | +6.8% | 3.28% | 10.45倍 | 2.97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 | 225,400円 | +19.4% | +25.0% | 4.21% | 11.62倍 | 3.23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 | 36,000円 | +7.2% | +10.7% | 0.00% | 9.55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
