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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,833 | 1,855 | 1,794 | 1,794 | -22 | -1.2% | 34,100 |
| 2022/06/14 | 1,770 | 1,840 | 1,770 | 1,816 | +9 | +0.5% | 34,500 |
| 2022/06/13 | 1,815 | 1,833 | 1,761 | 1,807 | -55 | -3% | 46,300 |
| 2022/06/10 | 1,893 | 1,918 | 1,841 | 1,862 | -16 | -0.9% | 64,400 |
| 2022/06/09 | 1,789 | 1,879 | 1,789 | 1,878 | +80 | +4.4% | 52,900 |
| 2022/06/08 | 1,712 | 1,820 | 1,712 | 1,798 | +87 | +5.1% | 37,400 |
| 2022/06/07 | 1,698 | 1,731 | 1,695 | 1,711 | -5 | -0.3% | 18,400 |
| 2022/06/06 | 1,702 | 1,724 | 1,690 | 1,716 | -4 | -0.2% | 31,600 |
| 2022/06/03 | 1,754 | 1,781 | 1,701 | 1,720 | -34 | -1.9% | 28,600 |
| 2022/06/02 | 1,772 | 1,772 | 1,726 | 1,754 | -30 | -1.7% | 20,000 |
| 2022/06/01 | 1,785 | 1,794 | 1,761 | 1,784 | -1 | -0.1% | 15,500 |
| 2022/05/31 | 1,768 | 1,813 | 1,730 | 1,785 | ±0 | ±0% | 37,400 |
| 2022/05/30 | 1,693 | 1,785 | 1,693 | 1,785 | +84 | +4.9% | 49,000 |
| 2022/05/27 | 1,734 | 1,749 | 1,690 | 1,701 | -12 | -0.7% | 15,900 |
| 2022/05/26 | 1,691 | 1,746 | 1,685 | 1,713 | +22 | +1.3% | 20,100 |
| 2022/05/25 | 1,726 | 1,726 | 1,676 | 1,691 | -43 | -2.5% | 37,900 |
| 2022/05/24 | 1,755 | 1,772 | 1,705 | 1,734 | -21 | -1.2% | 30,400 |
| 2022/05/23 | 1,776 | 1,797 | 1,719 | 1,755 | -15 | -0.8% | 39,900 |
| 2022/05/20 | 1,704 | 1,777 | 1,704 | 1,770 | +66 | +3.9% | 33,200 |
| 2022/05/19 | 1,723 | 1,765 | 1,696 | 1,704 | -59 | -3.3% | 30,200 |
| 2022/05/18 | 1,815 | 1,821 | 1,737 | 1,763 | -21 | -1.2% | 45,300 |
| 2022/05/17 | 1,732 | 1,795 | 1,732 | 1,784 | +60 | +3.5% | 39,300 |
| 2022/05/16 | 1,750 | 1,783 | 1,724 | 1,724 | -15 | -0.9% | 62,700 |
| 2022/05/13 | 1,700 | 1,744 | 1,685 | 1,739 | +76 | +4.6% | 45,900 |
| 2022/05/12 | 1,724 | 1,730 | 1,627 | 1,663 | -21 | -1.2% | 75,500 |
| 2022/05/11 | 1,600 | 1,734 | 1,599 | 1,684 | +217 | +14.8% | 203,700 |
| 2022/05/10 | 1,475 | 1,493 | 1,442 | 1,467 | -35 | -2.3% | 46,000 |
| 2022/05/09 | 1,516 | 1,516 | 1,490 | 1,502 | -32 | -2.1% | 32,400 |
| 2022/05/06 | 1,542 | 1,542 | 1,502 | 1,534 | +7 | +0.5% | 14,800 |
| 2022/05/02 | 1,530 | 1,543 | 1,509 | 1,527 | -8 | -0.5% | 18,000 |
| 2022/04/28 | 1,579 | 1,579 | 1,514 | 1,535 | -70 | -4.4% | 55,900 |
| 2022/04/27 | 1,509 | 1,605 | 1,484 | 1,605 | +66 | +4.3% | 62,000 |
| 2022/04/26 | 1,505 | 1,550 | 1,497 | 1,539 | +28 | +1.9% | 18,700 |
| 2022/04/25 | 1,517 | 1,546 | 1,507 | 1,511 | -46 | -3% | 34,000 |
| 2022/04/22 | 1,556 | 1,561 | 1,522 | 1,557 | -31 | -2% | 21,700 |
| 2022/04/21 | 1,585 | 1,603 | 1,561 | 1,588 | +3 | +0.2% | 19,900 |
| 2022/04/20 | 1,597 | 1,617 | 1,585 | 1,585 | -12 | -0.8% | 13,000 |
| 2022/04/19 | 1,591 | 1,605 | 1,571 | 1,597 | +7 | +0.4% | 14,500 |
| 2022/04/18 | 1,668 | 1,673 | 1,576 | 1,590 | -108 | -6.4% | 46,700 |
| 2022/04/15 | 1,659 | 1,717 | 1,650 | 1,698 | +46 | +2.8% | 37,600 |
| 2022/04/14 | 1,636 | 1,658 | 1,619 | 1,652 | +16 | +1% | 28,400 |
| 2022/04/13 | 1,585 | 1,641 | 1,575 | 1,636 | +36 | +2.3% | 43,900 |
| 2022/04/12 | 1,643 | 1,643 | 1,598 | 1,600 | -67 | -4% | 44,700 |
| 2022/04/11 | 1,650 | 1,685 | 1,643 | 1,667 | +8 | +0.5% | 34,600 |
| 2022/04/08 | 1,679 | 1,689 | 1,650 | 1,659 | -9 | -0.5% | 43,200 |
| 2022/04/07 | 1,654 | 1,705 | 1,650 | 1,668 | -14 | -0.8% | 44,100 |
| 2022/04/06 | 1,733 | 1,733 | 1,677 | 1,682 | -66 | -3.8% | 39,800 |
| 2022/04/05 | 1,756 | 1,785 | 1,730 | 1,748 | +32 | +1.9% | 65,000 |
| 2022/04/04 | 1,652 | 1,727 | 1,652 | 1,716 | +78 | +4.8% | 49,700 |
| 2022/04/01 | 1,572 | 1,676 | 1,562 | 1,638 | +41 | +2.6% | 51,300 |
601～
650
件表示中 / 1872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 | 264,100円 | +33.9% | +5.0% | 2.16% | 13.99倍 | 2.57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 |
| ミロク情報 | 195,000円 | +3.5% | +7.0% | 2.82% | 13.15倍 | 2.16倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| インテージＨＤ | 161,800円 | +7.5% | +7.3% | 2.78% | 16.67倍 | 1.92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 |
| ＴＤＣソフト | 130,200円 | +10.8% | +14.0% | 1.84% | 18.83倍 | 3.25倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| プレイド | 159,700円 | +23.5% | +117.4% | 0.00% | 161.64倍 | 20.60倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
