オークネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 2,000 | 2,045 | 1,993 | 2,012 | +47 | +2.4% | 111,600 |
| 2025/12/11 | 1,960 | 1,975 | 1,950 | 1,965 | +5 | +0.3% | 63,200 |
| 2025/12/10 | 1,952 | 1,978 | 1,949 | 1,960 | +10 | +0.5% | 72,400 |
| 2025/12/09 | 1,979 | 1,979 | 1,941 | 1,950 | -29 | -1.5% | 36,000 |
| 2025/12/08 | 2,010 | 2,025 | 1,967 | 1,979 | -10 | -0.5% | 104,800 |
| 2025/12/05 | 1,939 | 1,997 | 1,939 | 1,989 | +50 | +2.6% | 93,000 |
| 2025/12/04 | 1,969 | 1,974 | 1,931 | 1,939 | -13 | -0.7% | 93,100 |
| 2025/12/03 | 1,943 | 1,986 | 1,943 | 1,952 | -1 | -0.1% | 60,500 |
| 2025/12/02 | 1,956 | 1,969 | 1,950 | 1,953 | -3 | -0.2% | 36,600 |
| 2025/12/01 | 2,017 | 2,037 | 1,936 | 1,956 | -61 | -3% | 88,900 |
| 2025/11/28 | 2,006 | 2,019 | 1,984 | 2,017 | +44 | +2.2% | 51,100 |
| 2025/11/27 | 1,999 | 2,035 | 1,968 | 1,973 | -3 | -0.2% | 59,600 |
| 2025/11/26 | 1,927 | 1,976 | 1,927 | 1,976 | +49 | +2.5% | 40,800 |
| 2025/11/25 | 1,961 | 1,961 | 1,910 | 1,927 | -12 | -0.6% | 76,600 |
| 2025/11/21 | 1,875 | 1,939 | 1,875 | 1,939 | +48 | +2.5% | 71,800 |
| 2025/11/20 | 1,865 | 1,894 | 1,840 | 1,891 | +57 | +3.1% | 58,700 |
| 2025/11/19 | 1,860 | 1,883 | 1,827 | 1,834 | -16 | -0.9% | 81,300 |
| 2025/11/18 | 1,880 | 1,900 | 1,850 | 1,850 | -42 | -2.2% | 50,200 |
| 2025/11/17 | 1,874 | 1,900 | 1,862 | 1,892 | +1 | +0.1% | 52,700 |
| 2025/11/14 | 1,945 | 1,956 | 1,882 | 1,891 | -58 | -3% | 78,700 |
| 2025/11/13 | 1,950 | 1,989 | 1,918 | 1,949 | -22 | -1.1% | 87,200 |
| 2025/11/12 | 1,940 | 2,018 | 1,880 | 1,971 | +52 | +2.7% | 257,000 |
| 2025/11/11 | 1,864 | 1,935 | 1,864 | 1,919 | +15 | +0.8% | 144,600 |
| 2025/11/10 | 1,890 | 1,922 | 1,870 | 1,904 | +29 | +1.5% | 89,400 |
| 2025/11/07 | 1,860 | 1,889 | 1,857 | 1,875 | -25 | -1.3% | 98,900 |
| 2025/11/06 | 1,881 | 1,911 | 1,873 | 1,900 | +5 | +0.3% | 101,600 |
| 2025/11/05 | 1,962 | 1,962 | 1,877 | 1,895 | -90 | -4.5% | 113,000 |
| 2025/11/04 | 2,000 | 2,020 | 1,970 | 1,985 | -29 | -1.4% | 59,700 |
| 2025/10/31 | 2,022 | 2,022 | 1,980 | 2,014 | +4 | +0.2% | 86,700 |
| 2025/10/30 | 1,995 | 2,040 | 1,979 | 2,010 | +26 | +1.3% | 98,000 |
| 2025/10/29 | 1,958 | 2,011 | 1,941 | 1,984 | +30 | +1.5% | 104,800 |
| 2025/10/28 | 2,090 | 2,101 | 1,945 | 1,954 | -137 | -6.6% | 142,300 |
| 2025/10/27 | 2,090 | 2,130 | 2,080 | 2,091 | +1 | ±0% | 88,500 |
| 2025/10/24 | 2,038 | 2,091 | 2,021 | 2,090 | +90 | +4.5% | 154,100 |
| 2025/10/23 | 1,992 | 2,023 | 1,980 | 2,000 | +8 | +0.4% | 233,700 |
| 2025/10/22 | 2,000 | 2,019 | 1,986 | 1,992 | +27 | +1.4% | 175,700 |
| 2025/10/21 | 1,968 | 1,991 | 1,959 | 1,965 | -10 | -0.5% | 73,800 |
| 2025/10/20 | 1,980 | 1,982 | 1,955 | 1,975 | +35 | +1.8% | 92,000 |
| 2025/10/17 | 1,946 | 1,960 | 1,940 | 1,940 | -30 | -1.5% | 113,800 |
| 2025/10/16 | 1,990 | 1,998 | 1,952 | 1,970 | ±0 | ±0% | 75,800 |
| 2025/10/15 | 1,927 | 1,996 | 1,915 | 1,970 | +56 | +2.9% | 90,800 |
| 2025/10/14 | 1,896 | 1,926 | 1,883 | 1,914 | -4 | -0.2% | 128,200 |
| 2025/10/10 | 1,930 | 1,930 | 1,902 | 1,918 | -12 | -0.6% | 79,300 |
| 2025/10/09 | 1,883 | 1,932 | 1,881 | 1,930 | +48 | +2.6% | 114,400 |
| 2025/10/08 | 1,853 | 1,904 | 1,853 | 1,882 | +20 | +1.1% | 72,500 |
| 2025/10/07 | 1,905 | 1,905 | 1,854 | 1,862 | -3 | -0.2% | 103,600 |
| 2025/10/06 | 1,872 | 1,876 | 1,848 | 1,865 | +33 | +1.8% | 103,400 |
| 2025/10/03 | 1,812 | 1,842 | 1,812 | 1,832 | +18 | +1% | 101,600 |
| 2025/10/02 | 1,800 | 1,822 | 1,789 | 1,814 | +5 | +0.3% | 129,700 |
| 2025/10/01 | 1,835 | 1,837 | 1,800 | 1,809 | -48 | -2.6% | 90,300 |
1～
50
件表示中 / 2129件
類似銘柄と比較する
現在ご覧いただいている「オークネット」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 |
|---|---|---|---|---|---|---|---|---|
| オークネット | 201,200円 | +11.8% | +25.6% | 2.73% | 16.59倍 | 3.61倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| カバー | 154,300円 | +21.0% | +3.0% | 0.00% | 17.77倍 | 5.35倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| テクマトリックス | 227,400円 | +12.5% | +18.3% | 2.15% | 18.72倍 | 3.57倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| プラスアルファ | 228,000円 | +14.1% | +18.7% | 1.67% | 18.58倍 | 6.53倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ビーエンジ | 797,000円 | +15.5% | +28.2% | 2.36% | 21.69倍 | 6.36倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
