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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,098 | 2,131 | 2,090 | 2,116 | +15 | +0.7% | 21,100 |
| 2024/01/29 | 2,087 | 2,112 | 2,069 | 2,101 | -9 | -0.4% | 34,500 |
| 2024/01/26 | 2,074 | 2,123 | 2,055 | 2,110 | +44 | +2.1% | 45,600 |
| 2024/01/25 | 2,014 | 2,076 | 2,014 | 2,066 | +82 | +4.1% | 51,600 |
| 2024/01/24 | 1,970 | 2,008 | 1,970 | 1,984 | +6 | +0.3% | 13,700 |
| 2024/01/23 | 1,998 | 2,031 | 1,970 | 1,978 | -10 | -0.5% | 26,700 |
| 2024/01/22 | 1,943 | 2,011 | 1,936 | 1,988 | +45 | +2.3% | 26,100 |
| 2024/01/19 | 1,957 | 1,972 | 1,939 | 1,943 | -24 | -1.2% | 16,000 |
| 2024/01/18 | 1,945 | 1,970 | 1,945 | 1,967 | +22 | +1.1% | 15,500 |
| 2024/01/17 | 1,939 | 1,972 | 1,939 | 1,945 | +21 | +1.1% | 20,700 |
| 2024/01/16 | 1,928 | 1,935 | 1,919 | 1,924 | +3 | +0.2% | 24,100 |
| 2024/01/15 | 1,892 | 1,932 | 1,888 | 1,921 | +29 | +1.5% | 19,400 |
| 2024/01/12 | 1,902 | 1,922 | 1,885 | 1,892 | -43 | -2.2% | 34,100 |
| 2024/01/11 | 1,943 | 1,943 | 1,929 | 1,935 | +8 | +0.4% | 15,200 |
| 2024/01/10 | 1,894 | 1,933 | 1,894 | 1,927 | +33 | +1.7% | 17,700 |
| 2024/01/09 | 1,899 | 1,916 | 1,886 | 1,894 | +9 | +0.5% | 23,900 |
| 2024/01/05 | 1,883 | 1,907 | 1,873 | 1,885 | +19 | +1% | 17,300 |
| 2024/01/04 | 1,830 | 1,871 | 1,830 | 1,866 | +40 | +2.2% | 33,100 |
| 2023/12/29 | 1,797 | 1,826 | 1,792 | 1,826 | +22 | +1.2% | 17,000 |
| 2023/12/28 | 1,780 | 1,817 | 1,780 | 1,804 | -27 | -1.5% | 117,200 |
| 2023/12/27 | 1,820 | 1,832 | 1,805 | 1,831 | +4 | +0.2% | 215,700 |
| 2023/12/26 | 1,797 | 1,829 | 1,797 | 1,827 | +23 | +1.3% | 29,100 |
| 2023/12/25 | 1,830 | 1,832 | 1,799 | 1,804 | +7 | +0.4% | 29,900 |
| 2023/12/22 | 1,786 | 1,799 | 1,783 | 1,797 | +9 | +0.5% | 17,600 |
| 2023/12/21 | 1,778 | 1,806 | 1,778 | 1,788 | -20 | -1.1% | 30,900 |
| 2023/12/20 | 1,792 | 1,818 | 1,792 | 1,808 | +6 | +0.3% | 16,100 |
| 2023/12/19 | 1,790 | 1,809 | 1,788 | 1,802 | +12 | +0.7% | 17,300 |
| 2023/12/18 | 1,780 | 1,797 | 1,760 | 1,790 | -25 | -1.4% | 26,600 |
| 2023/12/15 | 1,868 | 1,876 | 1,808 | 1,815 | -68 | -3.6% | 40,400 |
| 2023/12/14 | 1,930 | 1,930 | 1,878 | 1,883 | -17 | -0.9% | 30,900 |
| 2023/12/13 | 1,872 | 1,912 | 1,872 | 1,900 | +16 | +0.8% | 31,700 |
| 2023/12/12 | 1,933 | 1,937 | 1,868 | 1,884 | -53 | -2.7% | 39,900 |
| 2023/12/11 | 1,938 | 1,953 | 1,927 | 1,937 | +11 | +0.6% | 34,500 |
| 2023/12/08 | 1,969 | 1,969 | 1,912 | 1,926 | -53 | -2.7% | 48,600 |
| 2023/12/07 | 1,987 | 1,988 | 1,930 | 1,979 | +32 | +1.6% | 87,800 |
| 2023/12/06 | 1,892 | 1,947 | 1,892 | 1,947 | +74 | +4% | 32,400 |
| 2023/12/05 | 1,884 | 1,923 | 1,862 | 1,873 | -32 | -1.7% | 39,600 |
| 2023/12/04 | 1,840 | 1,912 | 1,840 | 1,905 | +79 | +4.3% | 57,500 |
| 2023/12/01 | 1,868 | 1,868 | 1,826 | 1,826 | -15 | -0.8% | 41,300 |
| 2023/11/30 | 1,819 | 1,843 | 1,816 | 1,841 | +4 | +0.2% | 36,200 |
| 2023/11/29 | 1,845 | 1,848 | 1,820 | 1,837 | -14 | -0.8% | 37,500 |
| 2023/11/28 | 1,839 | 1,854 | 1,835 | 1,851 | +12 | +0.7% | 39,900 |
| 2023/11/27 | 1,851 | 1,880 | 1,839 | 1,839 | +4 | +0.2% | 37,600 |
| 2023/11/24 | 1,827 | 1,856 | 1,827 | 1,835 | -19 | -1% | 38,300 |
| 2023/11/22 | 1,852 | 1,859 | 1,835 | 1,854 | ±0 | ±0% | 32,200 |
| 2023/11/21 | 1,821 | 1,864 | 1,821 | 1,854 | +44 | +2.4% | 22,400 |
| 2023/11/20 | 1,864 | 1,870 | 1,810 | 1,810 | -38 | -2.1% | 34,200 |
| 2023/11/17 | 1,820 | 1,848 | 1,816 | 1,848 | +47 | +2.6% | 29,200 |
| 2023/11/16 | 1,820 | 1,820 | 1,790 | 1,801 | -9 | -0.5% | 19,900 |
| 2023/11/15 | 1,780 | 1,823 | 1,780 | 1,810 | ±0 | ±0% | 18,500 |
201～
250
件表示中 / 1871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 | 253,200円 | +33.9% | +5.0% | 2.25% | 13.42倍 | 2.47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 |
| ＴＤＣソフト | 126,600円 | +10.8% | +14.0% | 1.90% | 18.31倍 | 3.16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 |
| ＳＲＡＨＤ | 415,000円 | +5.0% | -14.3% | 4.10% | 11.40倍 | 1.67倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| コロプラ | 47,900円 | +0.1% | - | 4.18% | 5987.50倍 | 0.86倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 316,000円 | +27.5% | +19.9% | 0.00% | 43.04倍 | 10.20倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
