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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 18,510 | 18,610 | 18,100 | 18,160 | -500 | -2.7% | 30,790 |
2010/06/16 | 18,800 | 18,810 | 18,590 | 18,660 | +110 | +0.6% | 27,520 |
2010/06/15 | 18,450 | 18,650 | 18,300 | 18,550 | -70 | -0.4% | 18,510 |
2010/06/14 | 18,660 | 18,730 | 18,410 | 18,620 | +270 | +1.5% | 21,180 |
2010/06/11 | 18,500 | 18,590 | 18,080 | 18,350 | -70 | -0.4% | 35,480 |
2010/06/10 | 17,720 | 18,480 | 17,550 | 18,420 | +930 | +5.3% | 49,590 |
2010/06/09 | 17,200 | 17,540 | 17,100 | 17,490 | +190 | +1.1% | 33,260 |
2010/06/08 | 17,090 | 17,430 | 16,950 | 17,300 | +380 | +2.2% | 21,780 |
2010/06/07 | 17,040 | 17,130 | 16,800 | 16,920 | -520 | -3% | 15,950 |
2010/06/04 | 17,550 | 17,650 | 17,350 | 17,440 | -70 | -0.4% | 21,540 |
2010/06/03 | 17,170 | 17,570 | 17,000 | 17,510 | +460 | +2.7% | 29,560 |
2010/06/02 | 17,040 | 17,370 | 16,900 | 17,050 | -260 | -1.5% | 29,550 |
2010/06/01 | 17,230 | 17,460 | 17,230 | 17,310 | -210 | -1.2% | 13,660 |
2010/05/31 | 17,370 | 17,640 | 17,290 | 17,520 | +10 | +0.1% | 23,830 |
2010/05/28 | 17,870 | 17,900 | 17,310 | 17,510 | +840 | +5% | 64,880 |
2010/05/27 | 16,330 | 16,700 | 16,220 | 16,670 | +120 | +0.7% | 28,100 |
2010/05/26 | 16,670 | 16,890 | 16,420 | 16,550 | -220 | -1.3% | 58,850 |
2010/05/25 | 17,080 | 17,190 | 16,670 | 16,770 | -410 | -2.4% | 26,190 |
2010/05/24 | 17,000 | 17,340 | 16,820 | 17,180 | +120 | +0.7% | 31,520 |
2010/05/21 | 17,820 | 17,820 | 17,030 | 17,060 | -1,020 | -5.6% | 50,080 |
2010/05/20 | 17,590 | 18,600 | 17,510 | 18,080 | +310 | +1.7% | 42,360 |
2010/05/19 | 17,720 | 17,850 | 17,480 | 17,770 | -20 | -0.1% | 31,160 |
2010/05/18 | 18,020 | 18,210 | 17,700 | 17,790 | -380 | -2.1% | 37,070 |
2010/05/17 | 18,350 | 18,700 | 18,110 | 18,170 | +10 | +0.1% | 45,950 |
2010/05/14 | 18,350 | 18,350 | 18,100 | 18,160 | -520 | -2.8% | 28,820 |
2010/05/13 | 18,570 | 18,770 | 18,240 | 18,680 | +160 | +0.9% | 29,400 |
2010/05/12 | 18,500 | 18,560 | 18,290 | 18,520 | +190 | +1% | 29,280 |
2010/05/11 | 18,740 | 18,770 | 18,250 | 18,330 | -170 | -0.9% | 28,830 |
2010/05/10 | 18,540 | 18,590 | 18,210 | 18,500 | -330 | -1.8% | 34,880 |
2010/05/07 | 18,840 | 19,010 | 18,430 | 18,830 | -410 | -2.1% | 62,380 |
2010/05/06 | 18,900 | 19,500 | 18,660 | 19,240 | +350 | +1.9% | 99,120 |
2010/04/30 | 18,920 | 19,090 | 18,650 | 18,890 | +640 | +3.5% | 51,740 |
2010/04/28 | 18,280 | 18,440 | 17,920 | 18,250 | -590 | -3.1% | 53,400 |
2010/04/27 | 18,690 | 19,090 | 18,690 | 18,840 | +150 | +0.8% | 74,970 |
2010/04/26 | 18,490 | 18,790 | 18,430 | 18,690 | +600 | +3.3% | 35,400 |
2010/04/23 | 17,680 | 18,090 | 17,600 | 18,090 | +340 | +1.9% | 35,030 |
2010/04/22 | 17,860 | 17,860 | 17,510 | 17,750 | +150 | +0.9% | 32,210 |
2010/04/21 | 17,810 | 17,900 | 17,530 | 17,600 | +350 | +2% | 30,820 |
2010/04/20 | 17,410 | 17,440 | 17,210 | 17,250 | -20 | -0.1% | 22,860 |
2010/04/19 | 17,500 | 17,790 | 17,120 | 17,270 | -300 | -1.7% | 43,290 |
2010/04/16 | 17,580 | 17,850 | 17,530 | 17,570 | +130 | +0.7% | 26,340 |
2010/04/15 | 17,350 | 17,570 | 17,260 | 17,440 | +200 | +1.2% | 37,730 |
2010/04/14 | 17,160 | 17,360 | 17,110 | 17,240 | +90 | +0.5% | 34,930 |
2010/04/13 | 17,400 | 17,400 | 17,020 | 17,150 | -200 | -1.2% | 27,670 |
2010/04/12 | 17,410 | 17,570 | 17,310 | 17,350 | -100 | -0.6% | 26,760 |
2010/04/09 | 17,460 | 17,460 | 17,150 | 17,450 | +60 | +0.3% | 20,920 |
2010/04/08 | 17,100 | 17,410 | 17,070 | 17,390 | +240 | +1.4% | 33,620 |
2010/04/07 | 17,220 | 17,320 | 17,080 | 17,150 | -220 | -1.3% | 29,500 |
2010/04/06 | 17,310 | 17,460 | 17,270 | 17,370 | +50 | +0.3% | 20,530 |
2010/04/05 | 17,400 | 17,530 | 17,310 | 17,320 | -30 | -0.2% | 24,370 |
3401~
3450
件表示中 / 3452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 | 2,123,000円 | +10.1% | +8.4% | 1.51% | 29.65倍 | 4.69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 | 405,500円 | +5.9% | +10.0% | 1.43% | 26.56倍 | 5.85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 | 256,700円 | +1.6% | +11.2% | 0.39% | 23.94倍 | 2.41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 | 1,039,500円 | +5.5% | +2.2% | 1.27% | 23.68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