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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,617 | 1,640 | 1,614 | 1,614 | +3 | +0.2% | 36,200 |
| 2025/06/27 | 1,601 | 1,620 | 1,593 | 1,611 | -14 | -0.9% | 36,000 |
| 2025/06/26 | 1,617 | 1,634 | 1,616 | 1,625 | +8 | +0.5% | 39,300 |
| 2025/06/25 | 1,601 | 1,625 | 1,563 | 1,617 | +5 | +0.3% | 65,700 |
| 2025/06/24 | 1,617 | 1,617 | 1,594 | 1,612 | +7 | +0.4% | 24,900 |
| 2025/06/23 | 1,609 | 1,627 | 1,599 | 1,605 | -2 | -0.1% | 26,400 |
| 2025/06/20 | 1,593 | 1,619 | 1,578 | 1,607 | +12 | +0.8% | 94,600 |
| 2025/06/19 | 1,595 | 1,603 | 1,575 | 1,595 | ±0 | ±0% | 26,000 |
| 2025/06/18 | 1,570 | 1,618 | 1,569 | 1,595 | +25 | +1.6% | 58,800 |
| 2025/06/17 | 1,588 | 1,597 | 1,559 | 1,570 | -18 | -1.1% | 36,600 |
| 2025/06/16 | 1,548 | 1,588 | 1,548 | 1,588 | +47 | +3% | 50,600 |
| 2025/06/13 | 1,544 | 1,553 | 1,506 | 1,541 | +10 | +0.7% | 57,700 |
| 2025/06/12 | 1,530 | 1,540 | 1,516 | 1,531 | -2 | -0.1% | 24,800 |
| 2025/06/11 | 1,518 | 1,542 | 1,508 | 1,533 | +13 | +0.9% | 25,500 |
| 2025/06/10 | 1,502 | 1,541 | 1,502 | 1,520 | +20 | +1.3% | 40,100 |
| 2025/06/09 | 1,537 | 1,550 | 1,474 | 1,500 | -34 | -2.2% | 45,700 |
| 2025/06/06 | 1,519 | 1,543 | 1,519 | 1,534 | +6 | +0.4% | 23,600 |
| 2025/06/05 | 1,526 | 1,557 | 1,523 | 1,528 | -17 | -1.1% | 27,100 |
| 2025/06/04 | 1,527 | 1,565 | 1,508 | 1,545 | +36 | +2.4% | 40,000 |
| 2025/06/03 | 1,510 | 1,534 | 1,489 | 1,509 | -4 | -0.3% | 44,700 |
| 2025/06/02 | 1,529 | 1,532 | 1,505 | 1,513 | -31 | -2% | 49,500 |
| 2025/05/30 | 1,424 | 1,557 | 1,423 | 1,544 | +94 | +6.5% | 56,400 |
| 2025/05/29 | 1,450 | 1,458 | 1,440 | 1,450 | -1 | -0.1% | 25,300 |
| 2025/05/28 | 1,458 | 1,470 | 1,444 | 1,451 | ±0 | ±0% | 36,900 |
| 2025/05/27 | 1,447 | 1,461 | 1,440 | 1,451 | +1 | +0.1% | 29,000 |
| 2025/05/26 | 1,439 | 1,450 | 1,439 | 1,450 | +4 | +0.3% | 19,700 |
| 2025/05/23 | 1,462 | 1,466 | 1,429 | 1,446 | -11 | -0.8% | 33,700 |
| 2025/05/22 | 1,460 | 1,475 | 1,452 | 1,457 | -19 | -1.3% | 24,400 |
| 2025/05/21 | 1,463 | 1,492 | 1,460 | 1,476 | ±0 | ±0% | 24,100 |
| 2025/05/20 | 1,503 | 1,505 | 1,473 | 1,476 | -27 | -1.8% | 28,600 |
| 2025/05/19 | 1,446 | 1,503 | 1,446 | 1,503 | +57 | +3.9% | 65,900 |
| 2025/05/16 | 1,434 | 1,460 | 1,411 | 1,446 | +12 | +0.8% | 91,900 |
| 2025/05/15 | 1,452 | 1,471 | 1,422 | 1,434 | -22 | -1.5% | 163,400 |
| 2025/05/14 | 1,392 | 1,483 | 1,380 | 1,456 | +184 | +14.5% | 311,100 |
| 2025/05/13 | 1,296 | 1,296 | 1,269 | 1,272 | -17 | -1.3% | 14,300 |
| 2025/05/12 | 1,260 | 1,289 | 1,253 | 1,289 | +34 | +2.7% | 14,900 |
| 2025/05/09 | 1,259 | 1,288 | 1,210 | 1,255 | -4 | -0.3% | 94,600 |
| 2025/05/08 | 1,234 | 1,302 | 1,229 | 1,259 | +15 | +1.2% | 57,000 |
| 2025/05/07 | 1,228 | 1,293 | 1,178 | 1,244 | +18 | +1.5% | 66,900 |
| 2025/05/02 | 1,235 | 1,242 | 1,213 | 1,226 | -9 | -0.7% | 10,100 |
| 2025/05/01 | 1,230 | 1,242 | 1,216 | 1,235 | -1 | -0.1% | 16,200 |
| 2025/04/30 | 1,235 | 1,250 | 1,220 | 1,236 | +1 | +0.1% | 14,500 |
| 2025/04/28 | 1,249 | 1,252 | 1,216 | 1,235 | -5 | -0.4% | 16,800 |
| 2025/04/25 | 1,269 | 1,280 | 1,230 | 1,240 | +11 | +0.9% | 36,900 |
| 2025/04/24 | 1,241 | 1,246 | 1,224 | 1,229 | -8 | -0.6% | 10,200 |
| 2025/04/23 | 1,237 | 1,246 | 1,224 | 1,237 | +11 | +0.9% | 16,800 |
| 2025/04/22 | 1,219 | 1,233 | 1,204 | 1,226 | +6 | +0.5% | 17,900 |
| 2025/04/21 | 1,212 | 1,222 | 1,203 | 1,220 | +7 | +0.6% | 16,500 |
| 2025/04/18 | 1,197 | 1,213 | 1,180 | 1,213 | +34 | +2.9% | 22,300 |
| 2025/04/17 | 1,175 | 1,195 | 1,166 | 1,179 | +20 | +1.7% | 10,100 |
1～
50
件表示中 / 2017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 | 161,400円 | +9.1% | +1.3% | 2.60% | 15.36倍 | 2.82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 |
| ＷＮＩウェザー | 388,500円 | +5.7% | +25.7% | 1.80% | 29.68倍 | 4.25倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| チェンジＨＤ | 115,400円 | +18.6% | +3.8% | 1.99% | 10.16倍 | 1.95倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| シーイーシー | 219,200円 | +7.6% | +0.2% | 2.97% | 13.96倍 | 1.69倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東北新社 | 55,800円 | -0.4% | -25.2% | 4.85% | 21.94倍 | 0.91倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
