オービックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 23,215 | 23,390 | 23,130 | 23,365 | -165 | -0.7% | 237,700 |
2023/09/26 | 23,580 | 23,630 | 23,400 | 23,530 | -150 | -0.6% | 182,700 |
2023/09/25 | 23,360 | 23,690 | 23,275 | 23,680 | +425 | +1.8% | 178,100 |
2023/09/22 | 23,335 | 23,560 | 23,155 | 23,255 | -200 | -0.9% | 159,900 |
2023/09/21 | 23,770 | 23,770 | 23,345 | 23,455 | -230 | -1% | 189,900 |
2023/09/20 | 24,100 | 24,110 | 23,635 | 23,685 | -415 | -1.7% | 244,400 |
2023/09/19 | 24,350 | 24,420 | 23,090 | 24,100 | -350 | -1.4% | 234,500 |
2023/09/15 | 24,315 | 24,540 | 24,220 | 24,450 | -120 | -0.5% | 281,100 |
2023/09/14 | 24,510 | 24,635 | 24,345 | 24,570 | +70 | +0.3% | 191,500 |
2023/09/13 | 24,945 | 25,095 | 24,500 | 24,500 | -620 | -2.5% | 136,200 |
2023/09/12 | 24,910 | 25,220 | 24,895 | 25,120 | +175 | +0.7% | 133,000 |
2023/09/11 | 25,295 | 25,470 | 24,830 | 24,945 | -340 | -1.3% | 93,900 |
2023/09/08 | 25,265 | 25,500 | 25,125 | 25,285 | -15 | -0.1% | 139,200 |
2023/09/07 | 25,445 | 25,455 | 25,205 | 25,300 | -215 | -0.8% | 150,100 |
2023/09/06 | 25,270 | 25,550 | 25,265 | 25,515 | +405 | +1.6% | 156,200 |
2023/09/05 | 25,090 | 25,180 | 24,910 | 25,110 | -125 | -0.5% | 177,800 |
2023/09/04 | 25,270 | 25,270 | 25,105 | 25,235 | -75 | -0.3% | 202,200 |
2023/09/01 | 25,390 | 25,495 | 25,175 | 25,310 | -20 | -0.1% | 142,000 |
2023/08/31 | 25,495 | 25,495 | 25,145 | 25,330 | -65 | -0.3% | 224,800 |
2023/08/30 | 25,355 | 25,490 | 25,260 | 25,395 | +165 | +0.7% | 134,300 |
2023/08/29 | 25,415 | 25,445 | 25,160 | 25,230 | +75 | +0.3% | 125,100 |
2023/08/28 | 25,000 | 25,260 | 24,920 | 25,155 | +370 | +1.5% | 144,900 |
2023/08/25 | 24,525 | 24,810 | 24,395 | 24,785 | +10 | ±0% | 138,400 |
2023/08/24 | 24,730 | 24,840 | 24,590 | 24,775 | +125 | +0.5% | 119,200 |
2023/08/23 | 24,635 | 24,650 | 24,475 | 24,650 | +15 | +0.1% | 84,300 |
2023/08/22 | 24,475 | 24,635 | 24,380 | 24,635 | +485 | +2% | 130,200 |
2023/08/21 | 24,010 | 24,325 | 23,905 | 24,150 | +270 | +1.1% | 138,900 |
2023/08/18 | 23,845 | 23,885 | 23,660 | 23,880 | -215 | -0.9% | 160,500 |
2023/08/17 | 24,440 | 24,440 | 24,000 | 24,095 | -470 | -1.9% | 149,800 |
2023/08/16 | 24,055 | 24,715 | 23,990 | 24,565 | +380 | +1.6% | 221,000 |
2023/08/15 | 23,750 | 24,245 | 23,460 | 24,185 | +670 | +2.8% | 261,400 |
2023/08/14 | 23,715 | 23,770 | 23,400 | 23,515 | +105 | +0.4% | 151,600 |
2023/08/10 | 23,145 | 23,440 | 22,995 | 23,410 | +340 | +1.5% | 136,000 |
2023/08/09 | 23,170 | 23,230 | 22,870 | 23,070 | ±0 | ±0% | 141,200 |
2023/08/08 | 23,250 | 23,250 | 22,965 | 23,070 | -140 | -0.6% | 109,300 |
2023/08/07 | 22,815 | 23,215 | 22,745 | 23,210 | +180 | +0.8% | 135,400 |
2023/08/04 | 23,125 | 23,125 | 22,920 | 23,030 | ±0 | ±0% | 134,000 |
2023/08/03 | 23,040 | 23,220 | 22,975 | 23,030 | -140 | -0.6% | 149,300 |
2023/08/02 | 23,425 | 23,485 | 23,055 | 23,170 | -220 | -0.9% | 154,700 |
2023/08/01 | 23,315 | 23,470 | 23,235 | 23,390 | +120 | +0.5% | 107,000 |
2023/07/31 | 23,300 | 23,315 | 23,010 | 23,270 | +410 | +1.8% | 215,200 |
2023/07/28 | 23,065 | 23,075 | 22,565 | 22,860 | -455 | -2% | 256,100 |
2023/07/27 | 23,355 | 23,430 | 23,120 | 23,315 | +60 | +0.3% | 179,300 |
2023/07/26 | 22,800 | 23,430 | 22,740 | 23,255 | +270 | +1.2% | 273,800 |
2023/07/25 | 23,095 | 23,180 | 22,750 | 22,985 | -100 | -0.4% | 267,600 |
2023/07/24 | 23,210 | 23,245 | 22,910 | 23,085 | +155 | +0.7% | 189,300 |
2023/07/21 | 22,745 | 22,980 | 22,740 | 22,930 | -160 | -0.7% | 122,700 |
2023/07/20 | 23,330 | 23,495 | 23,090 | 23,090 | -135 | -0.6% | 189,000 |
2023/07/19 | 23,320 | 23,465 | 23,075 | 23,225 | +50 | +0.2% | 127,600 |
2023/07/18 | 23,180 | 23,445 | 23,000 | 23,175 | -10 | ±0% | 141,200 |
151~
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「オービック」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 |
---|---|---|---|---|---|---|---|---|
オービック | 2,120,000円 | +10.1% | +8.4% | 1.51% | 29.61倍 | 4.68倍 |
|
独立系SI。ERP(統合業務ソフト)で中小・中堅向け首位、大企業向けも深耕。持分にOBC |
NRI | 405,900円 | +5.9% | +10.0% | 1.43% | 26.58倍 | 5.86倍 |
|
野村証券系SI。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
ネクソン | 255,600円 | +1.6% | +11.2% | 0.39% | 23.84倍 | 2.40倍 |
|
韓国発祥、PC向けオンラインゲーム先駆、00年に日本進出。中国、韓国経由の売上が過半 |
日本オラクル | 1,188,000円 | +4.2% | +6.1% | 1.39% | 27.58倍 | 9.35倍 |
|
米オラクル日本法人。DB管理ソフトで独走。クラウドのインフラ・ERP等も。配当性向4割 |
コナミG | 1,037,000円 | +5.5% | +2.2% | 1.27% | 23.62倍 | 3.29倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム