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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/30 | 1,660 | 1,681 | 1,660 | 1,668 | +8 | +0.5% | 18,700 |
| 2025/07/29 | 1,644 | 1,664 | 1,641 | 1,660 | +4 | +0.2% | 15,500 |
| 2025/07/28 | 1,657 | 1,679 | 1,640 | 1,656 | -1 | -0.1% | 28,000 |
| 2025/07/25 | 1,699 | 1,700 | 1,657 | 1,657 | -12 | -0.7% | 34,900 |
| 2025/07/24 | 1,658 | 1,680 | 1,658 | 1,669 | +11 | +0.7% | 29,200 |
| 2025/07/23 | 1,659 | 1,660 | 1,629 | 1,658 | +8 | +0.5% | 27,100 |
| 2025/07/22 | 1,636 | 1,654 | 1,636 | 1,650 | +2 | +0.1% | 13,400 |
| 2025/07/18 | 1,650 | 1,666 | 1,628 | 1,648 | +7 | +0.4% | 23,700 |
| 2025/07/17 | 1,610 | 1,647 | 1,610 | 1,641 | +19 | +1.2% | 18,100 |
| 2025/07/16 | 1,614 | 1,631 | 1,607 | 1,622 | +8 | +0.5% | 23,200 |
| 2025/07/15 | 1,618 | 1,634 | 1,614 | 1,614 | -7 | -0.4% | 10,000 |
| 2025/07/14 | 1,626 | 1,636 | 1,607 | 1,621 | -5 | -0.3% | 16,500 |
| 2025/07/11 | 1,620 | 1,640 | 1,613 | 1,626 | +13 | +0.8% | 25,900 |
| 2025/07/10 | 1,615 | 1,622 | 1,594 | 1,613 | -2 | -0.1% | 42,200 |
| 2025/07/09 | 1,612 | 1,635 | 1,606 | 1,615 | +13 | +0.8% | 39,300 |
| 2025/07/08 | 1,595 | 1,617 | 1,580 | 1,602 | +4 | +0.3% | 29,500 |
| 2025/07/07 | 1,599 | 1,614 | 1,598 | 1,598 | -15 | -0.9% | 11,800 |
| 2025/07/04 | 1,609 | 1,635 | 1,606 | 1,613 | +6 | +0.4% | 30,700 |
| 2025/07/03 | 1,621 | 1,634 | 1,594 | 1,607 | -10 | -0.6% | 46,000 |
| 2025/07/02 | 1,610 | 1,636 | 1,610 | 1,617 | -8 | -0.5% | 23,000 |
| 2025/07/01 | 1,616 | 1,639 | 1,612 | 1,625 | +11 | +0.7% | 27,300 |
| 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 |
1～
50
件表示中 / 2053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 | 191,600円 | +10.9% | +9.6% | 2.35% | 17.04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 |
| 東北新社 | 69,700円 | -0.4% | -25.2% | 3.88% | 27.43倍 | 1.13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 |
| Ｓｙｎｓ | 86,300円 | +0.2% | - | 0.00% | - | 5.24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 | 211,800円 | +12.5% | +18.3% | 1.70% | 17.43倍 | 3.51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 |
| アルゴグラフ | 459,500円 | +6.0% | +3.8% | 3.48% | 10.46倍 | 1.38倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
