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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/21 | 1,413 | 1,417 | 1,384 | 1,387 | -26 | -1.8% | 34,100 |
| 2017/09/20 | 1,411 | 1,425 | 1,391 | 1,413 | -2 | -0.1% | 24,600 |
| 2017/09/19 | 1,425 | 1,430 | 1,399 | 1,415 | -16 | -1.1% | 21,300 |
| 2017/09/15 | 1,420 | 1,450 | 1,409 | 1,431 | -2 | -0.1% | 36,200 |
| 2017/09/14 | 1,405 | 1,441 | 1,395 | 1,433 | +33 | +2.4% | 71,600 |
| 2017/09/13 | 1,410 | 1,415 | 1,395 | 1,400 | -4 | -0.3% | 27,600 |
| 2017/09/12 | 1,389 | 1,408 | 1,359 | 1,404 | +18 | +1.3% | 35,400 |
| 2017/09/11 | 1,365 | 1,394 | 1,341 | 1,386 | +28 | +2.1% | 18,400 |
| 2017/09/08 | 1,365 | 1,369 | 1,332 | 1,358 | -7 | -0.5% | 11,200 |
| 2017/09/07 | 1,358 | 1,373 | 1,355 | 1,365 | +7 | +0.5% | 8,200 |
| 2017/09/06 | 1,356 | 1,367 | 1,348 | 1,358 | +4 | +0.3% | 9,600 |
| 2017/09/05 | 1,356 | 1,356 | 1,342 | 1,354 | -3 | -0.2% | 9,600 |
| 2017/09/04 | 1,360 | 1,375 | 1,348 | 1,357 | -4 | -0.3% | 7,300 |
| 2017/09/01 | 1,376 | 1,376 | 1,355 | 1,361 | -13 | -0.9% | 11,500 |
| 2017/08/31 | 1,392 | 1,392 | 1,365 | 1,374 | -18 | -1.3% | 7,100 |
| 2017/08/30 | 1,385 | 1,395 | 1,361 | 1,392 | +7 | +0.5% | 10,800 |
| 2017/08/29 | 1,370 | 1,398 | 1,361 | 1,385 | +24 | +1.8% | 27,200 |
| 2017/08/28 | 1,338 | 1,362 | 1,338 | 1,361 | +25 | +1.9% | 11,800 |
1901～
1950
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
