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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/16 | 1,175 | 1,181 | 1,159 | 1,159 | -10 | -0.9% | 15,700 |
| 2025/04/15 | 1,198 | 1,199 | 1,169 | 1,169 | -16 | -1.4% | 10,100 |
| 2025/04/14 | 1,198 | 1,198 | 1,173 | 1,185 | +17 | +1.5% | 11,100 |
| 2025/04/11 | 1,155 | 1,173 | 1,121 | 1,168 | -13 | -1.1% | 16,500 |
| 2025/04/10 | 1,154 | 1,188 | 1,150 | 1,181 | +75 | +6.8% | 18,900 |
| 2025/04/09 | 1,112 | 1,137 | 1,096 | 1,106 | -33 | -2.9% | 20,300 |
| 2025/04/08 | 1,101 | 1,149 | 1,101 | 1,139 | +97 | +9.3% | 28,300 |
| 2025/04/07 | 1,058 | 1,080 | 1,041 | 1,042 | -76 | -6.8% | 54,700 |
| 2025/04/04 | 1,170 | 1,171 | 1,084 | 1,118 | -81 | -6.8% | 32,500 |
| 2025/04/03 | 1,181 | 1,202 | 1,180 | 1,199 | ±0 | ±0% | 18,800 |
| 2025/04/02 | 1,213 | 1,215 | 1,191 | 1,199 | -14 | -1.2% | 14,700 |
| 2025/04/01 | 1,221 | 1,240 | 1,213 | 1,213 | -8 | -0.7% | 19,700 |
| 2025/03/31 | 1,244 | 1,249 | 1,212 | 1,221 | -42 | -3.3% | 27,200 |
| 2025/03/28 | 1,250 | 1,285 | 1,220 | 1,263 | -1,311 | -50.9% | 45,700 |
| 2025/03/27 | 2,446 | 2,574 | 2,438 | 2,574 | +124 | +5.1% | 20,700 |
| 2025/03/26 | 2,405 | 2,451 | 2,394 | 2,450 | +40 | +1.7% | 15,000 |
| 2025/03/25 | 2,456 | 2,487 | 2,404 | 2,410 | -47 | -1.9% | 11,000 |
| 2025/03/24 | 2,478 | 2,478 | 2,445 | 2,457 | -16 | -0.6% | 8,600 |
| 2025/03/21 | 2,478 | 2,511 | 2,461 | 2,473 | -3 | -0.1% | 16,900 |
| 2025/03/19 | 2,431 | 2,476 | 2,431 | 2,476 | +34 | +1.4% | 6,100 |
| 2025/03/18 | 2,418 | 2,499 | 2,418 | 2,442 | +24 | +1% | 11,600 |
| 2025/03/17 | 2,457 | 2,457 | 2,400 | 2,418 | -21 | -0.9% | 14,500 |
| 2025/03/14 | 2,415 | 2,455 | 2,415 | 2,439 | +22 | +0.9% | 10,500 |
| 2025/03/13 | 2,441 | 2,463 | 2,417 | 2,417 | -24 | -1% | 3,600 |
| 2025/03/12 | 2,436 | 2,470 | 2,410 | 2,441 | +23 | +1% | 6,300 |
| 2025/03/11 | 2,425 | 2,425 | 2,378 | 2,418 | -22 | -0.9% | 8,200 |
| 2025/03/10 | 2,445 | 2,462 | 2,416 | 2,440 | -5 | -0.2% | 6,200 |
| 2025/03/07 | 2,480 | 2,484 | 2,436 | 2,445 | -29 | -1.2% | 9,600 |
| 2025/03/06 | 2,472 | 2,480 | 2,442 | 2,474 | +34 | +1.4% | 6,800 |
| 2025/03/05 | 2,430 | 2,466 | 2,410 | 2,440 | +10 | +0.4% | 11,600 |
| 2025/03/04 | 2,475 | 2,487 | 2,416 | 2,430 | -23 | -0.9% | 9,400 |
1～
50
件表示中 / 1986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 | 149,300円 | +9.1% | +1.3% | 2.81% | 14.21倍 | 2.60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 |
| プラスアルファ | 187,100円 | +27.4% | +23.3% | 0.96% | 19.56倍 | 7.43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 |
| インテージＨＤ | 188,600円 | +7.5% | +27.0% | 2.39% | 19.21倍 | 2.22倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| 三菱総研 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.51倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ＱＰＳ研究 | 165,400円 | +72.4% | - | 0.00% | - | 10.46倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
