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 |
---|---|---|---|---|---|---|---|
2011/02/24 | 16,170 | 16,190 | 15,880 | 15,880 | -410 | -2.5% | 16,690 |
2011/02/23 | 16,140 | 16,420 | 16,130 | 16,290 | -50 | -0.3% | 16,060 |
2011/02/22 | 16,570 | 16,610 | 16,330 | 16,340 | -310 | -1.9% | 14,660 |
2011/02/21 | 16,600 | 16,740 | 16,540 | 16,650 | -50 | -0.3% | 17,970 |
2011/02/18 | 16,670 | 16,810 | 16,550 | 16,700 | +40 | +0.2% | 32,060 |
2011/02/17 | 16,730 | 16,750 | 16,550 | 16,660 | +200 | +1.2% | 34,480 |
2011/02/16 | 16,380 | 16,650 | 16,320 | 16,460 | +50 | +0.3% | 46,690 |
2011/02/15 | 16,540 | 16,560 | 16,200 | 16,410 | -320 | -1.9% | 52,780 |
2011/02/14 | 16,790 | 16,850 | 16,610 | 16,730 | -20 | -0.1% | 23,840 |
2011/02/10 | 16,590 | 16,750 | 16,420 | 16,750 | +250 | +1.5% | 20,030 |
2011/02/09 | 16,580 | 16,870 | 16,500 | 16,500 | -160 | -1% | 22,230 |
2011/02/08 | 16,500 | 16,880 | 16,480 | 16,660 | +220 | +1.3% | 39,940 |
2011/02/07 | 16,460 | 16,540 | 16,320 | 16,440 | +150 | +0.9% | 22,730 |
2011/02/04 | 16,480 | 16,530 | 16,210 | 16,290 | +70 | +0.4% | 28,350 |
2011/02/03 | 16,580 | 16,770 | 16,020 | 16,220 | -40 | -0.2% | 52,340 |
2011/02/02 | 16,230 | 16,580 | 16,150 | 16,260 | +340 | +2.1% | 54,740 |
2011/02/01 | 15,770 | 16,170 | 15,770 | 15,920 | +160 | +1% | 50,400 |
2011/01/31 | 16,470 | 16,510 | 15,680 | 15,760 | -800 | -4.8% | 74,880 |
2011/01/28 | 16,910 | 16,920 | 16,490 | 16,560 | -350 | -2.1% | 25,890 |
2011/01/27 | 16,860 | 17,100 | 16,840 | 16,910 | +10 | +0.1% | 31,730 |
2011/01/26 | 17,150 | 17,260 | 16,900 | 16,900 | -250 | -1.5% | 27,790 |
2011/01/25 | 17,060 | 17,200 | 16,800 | 17,150 | -60 | -0.3% | 29,040 |
2011/01/24 | 17,130 | 17,210 | 16,850 | 17,210 | +280 | +1.7% | 35,430 |
2011/01/21 | 16,950 | 17,090 | 16,780 | 16,930 | +160 | +1% | 41,100 |
2011/01/20 | 17,150 | 17,360 | 16,740 | 16,770 | -610 | -3.5% | 42,160 |
2011/01/19 | 17,130 | 17,380 | 17,040 | 17,380 | +280 | +1.6% | 21,440 |
2011/01/18 | 17,310 | 17,340 | 17,080 | 17,100 | -300 | -1.7% | 13,540 |
2011/01/17 | 17,340 | 17,510 | 17,180 | 17,400 | +70 | +0.4% | 14,700 |
2011/01/14 | 17,340 | 17,480 | 17,090 | 17,330 | -170 | -1% | 40,880 |
2011/01/13 | 17,590 | 17,650 | 17,290 | 17,500 | -80 | -0.5% | 30,830 |
2011/01/12 | 17,850 | 17,860 | 17,520 | 17,580 | -190 | -1.1% | 39,370 |
2011/01/11 | 17,700 | 17,770 | 17,500 | 17,770 | +110 | +0.6% | 36,310 |
2011/01/07 | 17,590 | 17,720 | 17,540 | 17,660 | +140 | +0.8% | 50,010 |
2011/01/06 | 17,320 | 17,530 | 17,210 | 17,520 | +310 | +1.8% | 40,380 |
2011/01/05 | 16,730 | 17,220 | 16,730 | 17,210 | +300 | +1.8% | 47,260 |
2011/01/04 | 17,000 | 17,140 | 16,610 | 16,910 | +190 | +1.1% | 37,630 |
2010/12/30 | 16,800 | 16,860 | 16,480 | 16,720 | +40 | +0.2% | 49,020 |
2010/12/29 | 16,310 | 16,770 | 16,300 | 16,680 | +220 | +1.3% | 31,240 |
2010/12/28 | 16,780 | 16,810 | 16,340 | 16,460 | -320 | -1.9% | 55,200 |
2010/12/27 | 16,770 | 16,820 | 16,610 | 16,780 | +200 | +1.2% | 23,380 |
2010/12/24 | 16,490 | 16,660 | 16,400 | 16,580 | +60 | +0.4% | 21,970 |
2010/12/22 | 16,560 | 16,790 | 16,400 | 16,520 | +130 | +0.8% | 35,200 |
2010/12/21 | 16,380 | 16,480 | 16,270 | 16,390 | +90 | +0.6% | 28,420 |
2010/12/20 | 15,990 | 16,390 | 15,960 | 16,300 | +270 | +1.7% | 36,030 |
2010/12/17 | 16,180 | 16,330 | 16,020 | 16,030 | ±0 | ±0% | 39,300 |
2010/12/16 | 16,010 | 16,150 | 15,960 | 16,030 | -20 | -0.1% | 24,680 |
2010/12/15 | 16,020 | 16,110 | 15,860 | 16,050 | +120 | +0.8% | 25,570 |
2010/12/14 | 15,920 | 15,980 | 15,780 | 15,930 | +20 | +0.1% | 29,270 |
2010/12/13 | 15,900 | 16,080 | 15,670 | 15,910 | +340 | +2.2% | 57,220 |
2010/12/10 | 15,790 | 15,800 | 15,470 | 15,570 | +10 | +0.1% | 40,370 |
3251~
3300
件表示中 / 3471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 | 2,020,000円 | +10.1% | +8.4% | 1.58% | 28.20倍 | 4.46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 | 415,800円 | +5.9% | +10.0% | 1.39% | 27.16倍 | 5.98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 | 277,800円 | +1.6% | +11.2% | 0.54% | 25.79倍 | 2.59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 |
コナミG | 1,124,000円 | +5.5% | +2.2% | 1.17% | 25.61倍 | 3.56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 |
カプコン | 300,000円 | +8.3% | +6.0% | 1.20% | 27.28倍 | 6.43倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム