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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,170 | 1,170 | 1,160 | 1,160 | -11 | -0.9% | 700 |
| 2024/10/24 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 300 |
| 2024/10/23 | 1,179 | 1,179 | 1,166 | 1,171 | -8 | -0.7% | 500 |
| 2024/10/22 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 500 |
| 2024/10/21 | 1,197 | 1,197 | 1,180 | 1,180 | -20 | -1.7% | 200 |
| 2024/10/18 | 1,200 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 1,400 |
| 2024/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2024/10/16 | 1,203 | 1,211 | 1,200 | 1,200 | -12 | -1% | 1,000 |
| 2024/10/15 | 1,212 | 1,242 | 1,211 | 1,212 | +1 | +0.1% | 1,200 |
| 2024/10/11 | 1,211 | 1,211 | 1,211 | 1,211 | -30 | -2.4% | 100 |
| 2024/10/10 | 1,215 | 1,241 | 1,215 | 1,241 | +26 | +2.1% | 600 |
| 2024/10/09 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/10/08 | 1,226 | 1,226 | 1,215 | 1,215 | -11 | -0.9% | 600 |
| 2024/10/07 | 1,216 | 1,232 | 1,216 | 1,226 | +14 | +1.2% | 3,000 |
| 2024/10/04 | 1,193 | 1,212 | 1,193 | 1,212 | +19 | +1.6% | 1,000 |
| 2024/10/03 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,215 | 1,215 | 1,215 | 1,215 | -1 | -0.1% | 100 |
| 2024/09/30 | 1,187 | 1,216 | 1,162 | 1,216 | +15 | +1.2% | 1,600 |
| 2024/09/27 | 1,215 | 1,245 | 1,201 | 1,201 | -44 | -3.5% | 3,300 |
| 2024/09/26 | 1,225 | 1,245 | 1,224 | 1,245 | +20 | +1.6% | 3,000 |
| 2024/09/25 | 1,233 | 1,233 | 1,224 | 1,225 | +1 | +0.1% | 1,400 |
| 2024/09/24 | 1,198 | 1,224 | 1,198 | 1,224 | +26 | +2.2% | 800 |
| 2024/09/20 | 1,195 | 1,199 | 1,195 | 1,198 | +3 | +0.3% | 1,900 |
| 2024/09/19 | 1,190 | 1,195 | 1,190 | 1,195 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,213 | 1,213 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,195 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
| 2024/09/13 | 1,206 | 1,206 | 1,183 | 1,195 | -11 | -0.9% | 1,000 |
| 2024/09/12 | 1,211 | 1,249 | 1,200 | 1,206 | -5 | -0.4% | 2,300 |
| 2024/09/11 | 1,256 | 1,256 | 1,210 | 1,211 | -72 | -5.6% | 2,600 |
| 2024/09/10 | 1,180 | 1,283 | 1,172 | 1,283 | +103 | +8.7% | 3,000 |
| 2024/09/09 | 1,200 | 1,200 | 1,164 | 1,180 | -20 | -1.7% | 2,900 |
| 2024/09/06 | 1,206 | 1,206 | 1,200 | 1,200 | -6 | -0.5% | 1,400 |
| 2024/09/05 | 1,220 | 1,226 | 1,206 | 1,206 | -34 | -2.7% | 900 |
| 2024/09/04 | 1,228 | 1,250 | 1,201 | 1,240 | -10 | -0.8% | 5,700 |
| 2024/09/03 | 1,267 | 1,305 | 1,250 | 1,250 | -17 | -1.3% | 2,400 |
| 2024/09/02 | 1,319 | 1,319 | 1,260 | 1,267 | -10 | -0.8% | 3,700 |
| 2024/08/30 | 1,249 | 1,280 | 1,249 | 1,277 | +28 | +2.2% | 1,100 |
| 2024/08/29 | 1,239 | 1,259 | 1,239 | 1,249 | +10 | +0.8% | 600 |
| 2024/08/28 | 1,236 | 1,239 | 1,236 | 1,239 | +3 | +0.2% | 300 |
| 2024/08/27 | 1,248 | 1,248 | 1,225 | 1,236 | -12 | -1% | 2,500 |
| 2024/08/26 | 1,250 | 1,251 | 1,248 | 1,248 | -3 | -0.2% | 700 |
| 2024/08/23 | 1,275 | 1,290 | 1,251 | 1,251 | -24 | -1.9% | 1,300 |
| 2024/08/22 | 1,271 | 1,275 | 1,271 | 1,275 | +1 | +0.1% | 300 |
| 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 |
201～
250
件表示中 / 3767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 | 197,600円 | +1.1% | -0.8% | 1.77% | 20.86倍 | 1.52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 |
| ライトアップ | 254,000円 | +12.4% | +1.8% | 0.79% | 25.36倍 | 4.17倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ウェルネット | 75,500円 | +5.3% | +2.2% | 3.91% | 12.89倍 | 1.62倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ヒット | 225,400円 | +15.4% | +11.4% | 1.55% | 15.81倍 | 4.31倍 |
|
- |
| エータイ | 343,500円 | +20.2% | +39.3% | 1.11% | 33.20倍 | 5.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
