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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,446 | 5,485 | 5,420 | 5,471 | +24 | +0.4% | 701,000 |
| 2025/08/18 | 5,413 | 5,505 | 5,409 | 5,447 | +42 | +0.8% | 865,000 |
| 2025/08/15 | 5,445 | 5,453 | 5,368 | 5,405 | +16 | +0.3% | 963,900 |
| 2025/08/14 | 5,427 | 5,452 | 5,362 | 5,389 | -63 | -1.2% | 1,103,100 |
| 2025/08/13 | 5,427 | 5,507 | 5,413 | 5,452 | +13 | +0.2% | 580,300 |
| 2025/08/12 | 5,437 | 5,483 | 5,395 | 5,439 | -29 | -0.5% | 1,122,800 |
| 2025/08/08 | 5,480 | 5,496 | 5,441 | 5,468 | -7 | -0.1% | 780,400 |
| 2025/08/07 | 5,424 | 5,497 | 5,417 | 5,475 | +10 | +0.2% | 899,200 |
| 2025/08/06 | 5,402 | 5,499 | 5,391 | 5,465 | -9 | -0.2% | 766,500 |
| 2025/08/05 | 5,525 | 5,581 | 5,471 | 5,474 | +49 | +0.9% | 733,100 |
| 2025/08/04 | 5,397 | 5,485 | 5,357 | 5,425 | -59 | -1.1% | 974,500 |
| 2025/08/01 | 5,422 | 5,511 | 5,420 | 5,484 | +64 | +1.2% | 1,005,300 |
| 2025/07/31 | 5,417 | 5,467 | 5,402 | 5,420 | -25 | -0.5% | 1,218,100 |
| 2025/07/30 | 5,390 | 5,469 | 5,390 | 5,445 | +22 | +0.4% | 746,700 |
| 2025/07/29 | 5,330 | 5,434 | 5,293 | 5,423 | +62 | +1.2% | 800,400 |
| 2025/07/28 | 5,386 | 5,406 | 5,326 | 5,361 | -45 | -0.8% | 1,279,900 |
| 2025/07/25 | 5,534 | 5,648 | 5,406 | 5,406 | -129 | -2.3% | 1,656,200 |
| 2025/07/24 | 5,650 | 5,655 | 5,405 | 5,535 | +145 | +2.7% | 1,674,000 |
| 2025/07/23 | 5,548 | 5,592 | 5,369 | 5,390 | -125 | -2.3% | 1,505,800 |
| 2025/07/22 | 5,563 | 5,620 | 5,495 | 5,515 | -38 | -0.7% | 691,200 |
| 2025/07/18 | 5,620 | 5,640 | 5,553 | 5,553 | -52 | -0.9% | 500,900 |
| 2025/07/17 | 5,501 | 5,609 | 5,488 | 5,605 | +103 | +1.9% | 497,000 |
| 2025/07/16 | 5,485 | 5,574 | 5,481 | 5,502 | +52 | +1% | 877,500 |
| 2025/07/15 | 5,539 | 5,541 | 5,431 | 5,450 | -33 | -0.6% | 583,500 |
| 2025/07/14 | 5,490 | 5,542 | 5,470 | 5,483 | -7 | -0.1% | 621,500 |
| 2025/07/11 | 5,468 | 5,551 | 5,461 | 5,490 | -11 | -0.2% | 706,900 |
| 2025/07/10 | 5,498 | 5,547 | 5,472 | 5,501 | +71 | +1.3% | 1,151,300 |
| 2025/07/09 | 5,519 | 5,539 | 5,410 | 5,430 | -89 | -1.6% | 859,600 |
| 2025/07/08 | 5,566 | 5,614 | 5,508 | 5,519 | -46 | -0.8% | 1,048,100 |
| 2025/07/07 | 5,495 | 5,570 | 5,495 | 5,565 | +91 | +1.7% | 756,200 |
| 2025/07/04 | 5,489 | 5,535 | 5,434 | 5,474 | +2 | ±0% | 563,500 |
| 2025/07/03 | 5,606 | 5,609 | 5,426 | 5,472 | +29 | +0.5% | 1,087,600 |
| 2025/07/02 | 5,508 | 5,558 | 5,421 | 5,443 | -120 | -2.2% | 772,800 |
| 2025/07/01 | 5,657 | 5,658 | 5,553 | 5,563 | -48 | -0.9% | 762,200 |
| 2025/06/30 | 5,547 | 5,611 | 5,520 | 5,611 | +81 | +1.5% | 1,039,400 |
| 2025/06/27 | 5,544 | 5,575 | 5,481 | 5,530 | +64 | +1.2% | 1,123,600 |
| 2025/06/26 | 5,548 | 5,628 | 5,461 | 5,466 | +4 | +0.1% | 942,900 |
| 2025/06/25 | 5,485 | 5,502 | 5,418 | 5,462 | -35 | -0.6% | 720,300 |
| 2025/06/24 | 5,504 | 5,530 | 5,450 | 5,497 | +52 | +1% | 517,400 |
| 2025/06/23 | 5,438 | 5,462 | 5,380 | 5,445 | -27 | -0.5% | 476,400 |
| 2025/06/20 | 5,480 | 5,498 | 5,453 | 5,472 | -23 | -0.4% | 1,487,700 |
| 2025/06/19 | 5,503 | 5,527 | 5,452 | 5,495 | +53 | +1% | 600,000 |
| 2025/06/18 | 5,370 | 5,442 | 5,348 | 5,442 | +48 | +0.9% | 734,900 |
| 2025/06/17 | 5,446 | 5,491 | 5,392 | 5,394 | -70 | -1.3% | 678,200 |
| 2025/06/16 | 5,420 | 5,480 | 5,409 | 5,464 | +57 | +1.1% | 912,000 |
| 2025/06/13 | 5,463 | 5,502 | 5,385 | 5,407 | -118 | -2.1% | 1,183,000 |
| 2025/06/12 | 5,542 | 5,615 | 5,477 | 5,525 | -17 | -0.3% | 1,266,900 |
| 2025/06/11 | 5,398 | 5,555 | 5,318 | 5,542 | +305 | +5.8% | 1,686,200 |
| 2025/06/10 | 5,199 | 5,273 | 5,199 | 5,237 | +16 | +0.3% | 542,000 |
| 2025/06/09 | 5,215 | 5,230 | 5,160 | 5,221 | +32 | +0.6% | 620,900 |
1～
50
件表示中 / 3765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 | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 |
| ＬＩＮＥヤフー | 47,500円 | +9.5% | +9.1% | 1.47% | 19.23倍 | 1.09倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| カプコン | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 |
| 日本オラクル | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
