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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,580 | 1,616 | 1,577 | 1,597 | +1 | +0.1% | 27,900 |
| 2022/03/30 | 1,603 | 1,605 | 1,559 | 1,596 | -9 | -0.6% | 30,200 |
| 2022/03/29 | 1,612 | 1,612 | 1,585 | 1,605 | +28 | +1.8% | 24,200 |
| 2022/03/28 | 1,594 | 1,595 | 1,564 | 1,577 | -36 | -2.2% | 18,000 |
| 2022/03/25 | 1,618 | 1,627 | 1,583 | 1,613 | +25 | +1.6% | 25,400 |
| 2022/03/24 | 1,585 | 1,588 | 1,558 | 1,588 | +3 | +0.2% | 34,500 |
| 2022/03/23 | 1,550 | 1,606 | 1,538 | 1,585 | +70 | +4.6% | 58,200 |
| 2022/03/22 | 1,619 | 1,619 | 1,505 | 1,515 | -105 | -6.5% | 79,800 |
| 2022/03/18 | 1,570 | 1,625 | 1,554 | 1,620 | +53 | +3.4% | 67,200 |
| 2022/03/17 | 1,510 | 1,569 | 1,502 | 1,567 | +74 | +5% | 49,800 |
| 2022/03/16 | 1,513 | 1,513 | 1,465 | 1,493 | +1 | +0.1% | 40,600 |
| 2022/03/15 | 1,430 | 1,531 | 1,430 | 1,492 | +71 | +5% | 66,900 |
| 2022/03/14 | 1,463 | 1,468 | 1,420 | 1,421 | -29 | -2% | 52,700 |
| 2022/03/11 | 1,477 | 1,492 | 1,445 | 1,450 | -67 | -4.4% | 54,400 |
| 2022/03/10 | 1,519 | 1,537 | 1,501 | 1,517 | +43 | +2.9% | 46,300 |
| 2022/03/09 | 1,516 | 1,532 | 1,457 | 1,474 | -35 | -2.3% | 65,600 |
| 2022/03/08 | 1,530 | 1,541 | 1,498 | 1,509 | -38 | -2.5% | 71,500 |
| 2022/03/07 | 1,564 | 1,569 | 1,535 | 1,547 | -17 | -1.1% | 45,600 |
801～
850
件表示中 / 2054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 | 193,100円 | +10.9% | +9.6% | 2.33% | 17.17倍 | 3.46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 |
| ＪＢＣＣ ＨＤ | 137,500円 | +2.3% | +9.3% | 2.55% | 17.88倍 | 3.55倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 69,000円 | -0.4% | -25.2% | 3.92% | 27.15倍 | 1.12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 | 84,700円 | +0.2% | - | 0.00% | - | 5.14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 | 206,400円 | +12.5% | +18.3% | 1.74% | 16.99倍 | 3.43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 |
市場注目の銘柄
チャート関連のコラム
