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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,377 | 1,394 | 1,372 | 1,394 | +22 | +1.6% | 23,000 |
| 2017/12/04 | 1,373 | 1,375 | 1,366 | 1,372 | +17 | +1.3% | 22,900 |
| 2017/12/01 | 1,345 | 1,355 | 1,345 | 1,355 | +18 | +1.3% | 22,200 |
| 2017/11/30 | 1,330 | 1,339 | 1,326 | 1,337 | +3 | +0.2% | 24,900 |
| 2017/11/29 | 1,320 | 1,335 | 1,320 | 1,334 | +20 | +1.5% | 13,300 |
| 2017/11/28 | 1,321 | 1,328 | 1,306 | 1,314 | -18 | -1.4% | 52,000 |
| 2017/11/27 | 1,320 | 1,338 | 1,319 | 1,332 | +14 | +1.1% | 43,700 |
| 2017/11/24 | 1,305 | 1,325 | 1,305 | 1,318 | +14 | +1.1% | 24,900 |
| 2017/11/22 | 1,330 | 1,341 | 1,303 | 1,304 | -37 | -2.8% | 79,600 |
| 2017/11/21 | 1,367 | 1,379 | 1,338 | 1,341 | -41 | -3% | 94,400 |
| 2017/11/20 | 1,394 | 1,396 | 1,372 | 1,382 | -11 | -0.8% | 28,300 |
| 2017/11/17 | 1,394 | 1,399 | 1,387 | 1,393 | -1 | -0.1% | 25,500 |
| 2017/11/16 | 1,367 | 1,400 | 1,367 | 1,394 | ±0 | ±0% | 30,700 |
| 2017/11/15 | 1,351 | 1,420 | 1,351 | 1,394 | -38 | -2.7% | 194,700 |
| 2017/11/14 | 1,373 | 1,448 | 1,373 | 1,432 | +32 | +2.3% | 20,900 |
| 2017/11/13 | 1,473 | 1,473 | 1,400 | 1,400 | -48 | -3.3% | 6,300 |
| 2017/11/10 | 1,450 | 1,479 | 1,442 | 1,448 | -38 | -2.6% | 18,400 |
| 2017/11/09 | 1,502 | 1,511 | 1,478 | 1,486 | -25 | -1.7% | 11,600 |
| 2017/11/08 | 1,484 | 1,511 | 1,462 | 1,511 | +27 | +1.8% | 8,200 |
| 2017/11/07 | 1,474 | 1,484 | 1,456 | 1,484 | +11 | +0.7% | 9,400 |
| 2017/11/06 | 1,467 | 1,486 | 1,467 | 1,473 | -1 | -0.1% | 5,300 |
| 2017/11/02 | 1,500 | 1,503 | 1,466 | 1,474 | -38 | -2.5% | 17,800 |
| 2017/11/01 | 1,491 | 1,514 | 1,473 | 1,512 | +19 | +1.3% | 15,800 |
| 2017/10/31 | 1,497 | 1,497 | 1,487 | 1,493 | +1 | +0.1% | 9,300 |
| 2017/10/30 | 1,485 | 1,492 | 1,468 | 1,492 | +22 | +1.5% | 22,300 |
| 2017/10/27 | 1,445 | 1,479 | 1,445 | 1,470 | +20 | +1.4% | 19,600 |
| 2017/10/26 | 1,441 | 1,461 | 1,436 | 1,450 | -2 | -0.1% | 16,000 |
| 2017/10/25 | 1,450 | 1,456 | 1,435 | 1,452 | +14 | +1% | 15,600 |
| 2017/10/24 | 1,425 | 1,438 | 1,421 | 1,438 | +18 | +1.3% | 9,900 |
| 2017/10/23 | 1,420 | 1,432 | 1,418 | 1,420 | +7 | +0.5% | 15,900 |
| 2017/10/20 | 1,420 | 1,425 | 1,408 | 1,413 | -36 | -2.5% | 35,800 |
| 2017/10/19 | 1,450 | 1,452 | 1,428 | 1,449 | -1 | -0.1% | 46,100 |
| 2017/10/18 | 1,450 | 1,453 | 1,441 | 1,450 | -19 | -1.3% | 10,400 |
| 2017/10/17 | 1,455 | 1,469 | 1,447 | 1,469 | +18 | +1.2% | 22,900 |
| 2017/10/16 | 1,441 | 1,463 | 1,440 | 1,451 | +16 | +1.1% | 26,600 |
| 2017/10/13 | 1,437 | 1,442 | 1,428 | 1,435 | +2 | +0.1% | 18,600 |
| 2017/10/12 | 1,428 | 1,445 | 1,422 | 1,433 | +7 | +0.5% | 10,800 |
| 2017/10/11 | 1,449 | 1,449 | 1,426 | 1,426 | -25 | -1.7% | 7,100 |
| 2017/10/10 | 1,432 | 1,452 | 1,432 | 1,451 | +19 | +1.3% | 11,400 |
| 2017/10/06 | 1,439 | 1,439 | 1,422 | 1,432 | +1 | +0.1% | 14,800 |
| 2017/10/05 | 1,429 | 1,434 | 1,424 | 1,431 | -15 | -1% | 9,100 |
| 2017/10/04 | 1,451 | 1,451 | 1,438 | 1,446 | -4 | -0.3% | 7,100 |
| 2017/10/03 | 1,434 | 1,463 | 1,434 | 1,450 | +19 | +1.3% | 40,500 |
| 2017/10/02 | 1,440 | 1,446 | 1,416 | 1,431 | +5 | +0.4% | 11,200 |
| 2017/09/29 | 1,426 | 1,432 | 1,412 | 1,426 | -12 | -0.8% | 23,900 |
| 2017/09/28 | 1,422 | 1,438 | 1,420 | 1,438 | +5 | +0.3% | 26,100 |
| 2017/09/27 | 1,431 | 1,440 | 1,428 | 1,433 | +4 | +0.3% | 10,600 |
| 2017/09/26 | 1,445 | 1,450 | 1,424 | 1,429 | +12 | +0.8% | 45,000 |
| 2017/09/25 | 1,449 | 1,449 | 1,410 | 1,417 | +8 | +0.6% | 27,100 |
| 2017/09/22 | 1,399 | 1,443 | 1,377 | 1,409 | +22 | +1.6% | 43,900 |
1851～
1900
件表示中 / 2021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 | 161,300円 | +9.1% | +1.3% | 2.60% | 15.35倍 | 2.81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 |
| グリーＨＤ | 49,000円 | +3.6% | -8.7% | 2.96% | 18.65倍 | 0.90倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 111,000円 | +18.6% | +3.8% | 2.07% | 9.77倍 | 1.87倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| 東北新社 | 55,700円 | -0.4% | -25.2% | 4.86% | 21.90倍 | 0.90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 |
| シーイーシー | 214,700円 | +7.6% | +0.2% | 3.03% | 13.68倍 | 1.66倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
