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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 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 |
| 2025/09/30 | 1,856 | 1,865 | 1,836 | 1,857 | +1 | +0.1% | 52,500 |
| 2025/09/29 | 1,866 | 1,870 | 1,836 | 1,856 | -1 | -0.1% | 65,300 |
| 2025/09/26 | 1,834 | 1,864 | 1,834 | 1,857 | +18 | +1% | 57,700 |
| 2025/09/25 | 1,834 | 1,852 | 1,827 | 1,839 | +6 | +0.3% | 62,100 |
| 2025/09/24 | 1,883 | 1,883 | 1,832 | 1,833 | -51 | -2.7% | 40,900 |
| 2025/09/22 | 1,900 | 1,906 | 1,879 | 1,884 | -16 | -0.8% | 26,800 |
| 2025/09/19 | 1,905 | 1,919 | 1,877 | 1,900 | -5 | -0.3% | 66,000 |
| 2025/09/18 | 1,899 | 1,922 | 1,891 | 1,905 | +6 | +0.3% | 44,800 |
| 2025/09/17 | 1,919 | 1,923 | 1,883 | 1,899 | -24 | -1.2% | 34,800 |
| 2025/09/16 | 1,902 | 1,928 | 1,897 | 1,923 | +27 | +1.4% | 66,700 |
| 2025/09/12 | 1,897 | 1,911 | 1,892 | 1,896 | +3 | +0.2% | 37,900 |
| 2025/09/11 | 1,911 | 1,931 | 1,878 | 1,893 | -20 | -1% | 49,000 |
| 2025/09/10 | 1,901 | 1,929 | 1,901 | 1,913 | +12 | +0.6% | 35,100 |
| 2025/09/09 | 1,915 | 1,935 | 1,900 | 1,901 | -9 | -0.5% | 26,600 |
| 2025/09/08 | 1,892 | 1,912 | 1,885 | 1,910 | +17 | +0.9% | 36,800 |
| 2025/09/05 | 1,895 | 1,903 | 1,871 | 1,893 | -5 | -0.3% | 35,100 |
| 2025/09/04 | 1,895 | 1,898 | 1,855 | 1,898 | +3 | +0.2% | 48,500 |
| 2025/09/03 | 1,888 | 1,909 | 1,887 | 1,895 | +7 | +0.4% | 84,300 |
| 2025/09/02 | 1,897 | 1,925 | 1,879 | 1,888 | +8 | +0.4% | 65,800 |
| 2025/09/01 | 1,934 | 1,945 | 1,862 | 1,880 | -50 | -2.6% | 115,400 |
| 2025/08/29 | 1,865 | 1,930 | 1,864 | 1,930 | +56 | +3% | 92,000 |
| 2025/08/28 | 1,851 | 1,881 | 1,838 | 1,874 | +25 | +1.4% | 73,900 |
| 2025/08/27 | 1,824 | 1,866 | 1,813 | 1,849 | +10 | +0.5% | 96,000 |
| 2025/08/26 | 1,836 | 1,850 | 1,817 | 1,839 | -7 | -0.4% | 141,000 |
| 2025/08/25 | 1,891 | 1,891 | 1,843 | 1,846 | -85 | -4.4% | 202,000 |
| 2025/08/22 | 1,916 | 1,949 | 1,911 | 1,931 | +15 | +0.8% | 109,600 |
| 2025/08/21 | 1,856 | 1,924 | 1,839 | 1,916 | +45 | +2.4% | 124,300 |
| 2025/08/20 | 1,875 | 1,887 | 1,856 | 1,871 | +1 | +0.1% | 130,300 |
| 2025/08/19 | 1,849 | 1,882 | 1,840 | 1,870 | +24 | +1.3% | 371,200 |
| 2025/08/18 | 1,783 | 1,860 | 1,771 | 1,846 | +46 | +2.6% | 126,400 |
| 2025/08/15 | 1,836 | 1,836 | 1,790 | 1,800 | -55 | -3% | 92,900 |
| 2025/08/14 | 1,858 | 1,893 | 1,839 | 1,855 | -21 | -1.1% | 47,000 |
| 2025/08/13 | 1,861 | 1,876 | 1,844 | 1,876 | +15 | +0.8% | 62,600 |
| 2025/08/12 | 1,816 | 1,865 | 1,780 | 1,861 | +45 | +2.5% | 116,700 |
| 2025/08/08 | 1,707 | 1,830 | 1,706 | 1,816 | +79 | +4.5% | 141,500 |
| 2025/08/07 | 1,748 | 1,764 | 1,719 | 1,737 | -26 | -1.5% | 59,300 |
| 2025/08/06 | 1,730 | 1,764 | 1,726 | 1,763 | +43 | +2.5% | 68,100 |
| 2025/08/05 | 1,726 | 1,740 | 1,713 | 1,720 | +10 | +0.6% | 35,500 |
| 2025/08/04 | 1,697 | 1,715 | 1,689 | 1,710 | +6 | +0.4% | 25,300 |
| 2025/08/01 | 1,699 | 1,719 | 1,689 | 1,704 | +11 | +0.6% | 32,900 |
| 2025/07/31 | 1,663 | 1,699 | 1,663 | 1,693 | +25 | +1.5% | 27,600 |
1～
50
件表示中 / 2088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 | 191,400円 | +10.9% | +9.6% | 2.35% | 17.02倍 | 3.43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 | 420,000円 | +6.4% | +11.9% | 2.14% | 26.64倍 | 4.34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 |
| Ｓｙｎｓ | 85,500円 | +0.2% | - | 0.00% | - | 5.31倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| テクマトリックス | 206,000円 | +12.5% | +18.3% | 1.75% | 16.96倍 | 3.42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 |
| ボードルア | 269,900円 | +46.8% | +32.1% | 0.28% | 35.84倍 | 18.39倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
市場注目の銘柄
チャート関連のコラム
