オービックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 5,205 | 5,329 | 5,195 | 5,256 | +69 | +1.3% | 1,237,600 |
| 2025/05/08 | 5,113 | 5,205 | 5,101 | 5,187 | +116 | +2.3% | 1,095,000 |
| 2025/05/07 | 5,106 | 5,143 | 5,068 | 5,071 | +9 | +0.2% | 1,034,000 |
| 2025/05/02 | 4,980 | 5,087 | 4,977 | 5,062 | +37 | +0.7% | 1,103,300 |
| 2025/05/01 | 4,959 | 5,027 | 4,921 | 5,025 | +34 | +0.7% | 854,100 |
| 2025/04/30 | 5,048 | 5,048 | 4,956 | 4,991 | +1 | ±0% | 1,938,900 |
| 2025/04/28 | 5,032 | 5,054 | 4,956 | 4,990 | -10 | -0.2% | 1,242,000 |
| 2025/04/25 | 4,952 | 5,048 | 4,903 | 5,000 | +40 | +0.8% | 1,509,700 |
| 2025/04/24 | 4,999 | 5,022 | 4,884 | 4,960 | -70 | -1.4% | 1,248,400 |
| 2025/04/23 | 4,980 | 5,061 | 4,969 | 5,030 | +126 | +2.6% | 1,594,900 |
| 2025/04/22 | 4,936 | 4,966 | 4,868 | 4,904 | -23 | -0.5% | 1,362,500 |
| 2025/04/21 | 4,850 | 4,935 | 4,835 | 4,927 | +87 | +1.8% | 1,099,300 |
| 2025/04/18 | 4,770 | 4,840 | 4,741 | 4,840 | +118 | +2.5% | 614,400 |
| 2025/04/17 | 4,694 | 4,734 | 4,686 | 4,722 | -8 | -0.2% | 541,100 |
| 2025/04/16 | 4,651 | 4,735 | 4,624 | 4,730 | +80 | +1.7% | 913,100 |
| 2025/04/15 | 4,767 | 4,780 | 4,628 | 4,650 | -69 | -1.5% | 1,077,300 |
| 2025/04/14 | 4,707 | 4,767 | 4,656 | 4,719 | +166 | +3.6% | 1,329,000 |
| 2025/04/11 | 4,478 | 4,580 | 4,458 | 4,553 | -63 | -1.4% | 1,030,700 |
| 2025/04/10 | 4,511 | 4,628 | 4,373 | 4,616 | +169 | +3.8% | 1,403,900 |
| 2025/04/09 | 4,480 | 4,496 | 4,393 | 4,447 | -5 | -0.1% | 1,054,800 |
| 2025/04/08 | 4,470 | 4,522 | 4,393 | 4,452 | +52 | +1.2% | 1,158,100 |
| 2025/04/07 | 4,401 | 4,484 | 4,335 | 4,400 | -71 | -1.6% | 1,631,200 |
| 2025/04/04 | 4,398 | 4,535 | 4,398 | 4,471 | +123 | +2.8% | 1,368,100 |
| 2025/04/03 | 4,278 | 4,390 | 4,236 | 4,348 | +5 | +0.1% | 1,069,500 |
| 2025/04/02 | 4,336 | 4,385 | 4,320 | 4,343 | -6 | -0.1% | 1,048,400 |
| 2025/04/01 | 4,360 | 4,436 | 4,314 | 4,349 | +40 | +0.9% | 999,600 |
| 2025/03/31 | 4,264 | 4,332 | 4,256 | 4,309 | -25 | -0.6% | 1,198,000 |
| 2025/03/28 | 4,327 | 4,342 | 4,298 | 4,334 | -58 | -1.3% | 923,700 |
| 2025/03/27 | 4,305 | 4,392 | 4,292 | 4,392 | +66 | +1.5% | 998,100 |
| 2025/03/26 | 4,347 | 4,364 | 4,288 | 4,326 | -11 | -0.3% | 1,240,900 |
| 2025/03/25 | 4,320 | 4,364 | 4,318 | 4,337 | -2 | ±0% | 828,300 |
| 2025/03/24 | 4,360 | 4,379 | 4,322 | 4,339 | -42 | -1% | 470,000 |
| 2025/03/21 | 4,370 | 4,406 | 4,356 | 4,381 | +10 | +0.2% | 1,090,800 |
| 2025/03/19 | 4,370 | 4,398 | 4,367 | 4,371 | -11 | -0.3% | 554,100 |
| 2025/03/18 | 4,355 | 4,409 | 4,355 | 4,382 | +15 | +0.3% | 620,600 |
| 2025/03/17 | 4,338 | 4,402 | 4,335 | 4,367 | +54 | +1.3% | 528,000 |
| 2025/03/14 | 4,293 | 4,369 | 4,285 | 4,313 | -43 | -1% | 1,023,100 |
| 2025/03/13 | 4,362 | 4,391 | 4,330 | 4,356 | -29 | -0.7% | 765,400 |
| 2025/03/12 | 4,403 | 4,434 | 4,359 | 4,385 | -17 | -0.4% | 927,000 |
| 2025/03/11 | 4,372 | 4,438 | 4,341 | 4,402 | +48 | +1.1% | 1,561,300 |
| 2025/03/10 | 4,307 | 4,369 | 4,265 | 4,354 | +75 | +1.8% | 753,100 |
| 2025/03/07 | 4,284 | 4,304 | 4,241 | 4,279 | -75 | -1.7% | 970,900 |
| 2025/03/06 | 4,390 | 4,399 | 4,328 | 4,354 | -60 | -1.4% | 1,052,200 |
| 2025/03/05 | 4,479 | 4,480 | 4,414 | 4,414 | -36 | -0.8% | 1,056,600 |
| 2025/03/04 | 4,367 | 4,458 | 4,367 | 4,450 | +79 | +1.8% | 1,068,400 |
| 2025/03/03 | 4,335 | 4,381 | 4,307 | 4,371 | +62 | +1.4% | 727,900 |
| 2025/02/28 | 4,320 | 4,361 | 4,292 | 4,309 | -63 | -1.4% | 1,443,900 |
| 2025/02/27 | 4,386 | 4,405 | 4,333 | 4,372 | -15 | -0.3% | 813,200 |
| 2025/02/26 | 4,371 | 4,397 | 4,345 | 4,387 | -25 | -0.6% | 937,000 |
| 2025/02/25 | 4,427 | 4,437 | 4,382 | 4,412 | -19 | -0.4% | 772,800 |
1～
50
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「オービック」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 |
|---|---|---|---|---|---|---|---|---|
| オービック | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| ＮＲＩ | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.55倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| コナミＧ | 2,029,500円 | +14.3% | +20.9% | 0.76% | 39.30倍 | 6.12倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 413,100円 | +11.3% | +10.4% | 0.97% | 35.69倍 | 8.69倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
