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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 21,000 | 21,230 | 20,930 | 21,100 | -140 | -0.7% | 167,100 |
| 2023/03/29 | 20,990 | 21,260 | 20,860 | 21,240 | +350 | +1.7% | 163,900 |
| 2023/03/28 | 20,890 | 20,930 | 20,710 | 20,890 | +60 | +0.3% | 112,900 |
| 2023/03/27 | 20,800 | 21,000 | 20,780 | 20,830 | +150 | +0.7% | 117,400 |
| 2023/03/24 | 20,730 | 20,770 | 20,600 | 20,680 | +110 | +0.5% | 126,000 |
| 2023/03/23 | 20,440 | 20,670 | 20,320 | 20,570 | -20 | -0.1% | 126,300 |
| 2023/03/22 | 20,610 | 20,790 | 20,460 | 20,590 | +170 | +0.8% | 148,700 |
| 2023/03/20 | 20,840 | 20,840 | 20,420 | 20,420 | -370 | -1.8% | 154,500 |
| 2023/03/17 | 20,120 | 20,830 | 20,120 | 20,790 | +580 | +2.9% | 219,100 |
| 2023/03/16 | 19,760 | 20,520 | 19,740 | 20,210 | +270 | +1.4% | 238,300 |
| 2023/03/15 | 20,370 | 20,400 | 19,880 | 19,940 | -270 | -1.3% | 143,400 |
| 2023/03/14 | 20,130 | 20,300 | 19,930 | 20,210 | -70 | -0.3% | 185,600 |
| 2023/03/13 | 20,230 | 20,300 | 19,950 | 20,280 | -60 | -0.3% | 136,200 |
| 2023/03/10 | 20,410 | 20,470 | 20,320 | 20,340 | -260 | -1.3% | 164,600 |
| 2023/03/09 | 20,440 | 20,650 | 20,370 | 20,600 | +350 | +1.7% | 161,500 |
| 2023/03/08 | 20,190 | 20,280 | 20,140 | 20,250 | +40 | +0.2% | 107,500 |
| 2023/03/07 | 20,110 | 20,300 | 20,100 | 20,210 | +110 | +0.5% | 102,200 |
| 2023/03/06 | 20,120 | 20,280 | 20,070 | 20,100 | +80 | +0.4% | 117,300 |
| 2023/03/03 | 19,950 | 20,110 | 19,830 | 20,020 | +130 | +0.7% | 196,500 |
| 2023/03/02 | 19,800 | 19,920 | 19,770 | 19,890 | +40 | +0.2% | 123,300 |
| 2023/03/01 | 19,830 | 20,000 | 19,770 | 19,850 | -90 | -0.5% | 133,800 |
| 2023/02/28 | 19,930 | 20,040 | 19,840 | 19,940 | +160 | +0.8% | 195,200 |
| 2023/02/27 | 19,720 | 19,830 | 19,530 | 19,780 | -70 | -0.4% | 116,000 |
| 2023/02/24 | 19,760 | 19,880 | 19,660 | 19,850 | +20 | +0.1% | 87,300 |
| 2023/02/22 | 19,770 | 19,860 | 19,680 | 19,830 | -20 | -0.1% | 106,600 |
| 2023/02/21 | 19,970 | 20,060 | 19,850 | 19,850 | -220 | -1.1% | 131,600 |
| 2023/02/20 | 20,310 | 20,310 | 20,050 | 20,070 | -120 | -0.6% | 86,700 |
| 2023/02/17 | 20,260 | 20,340 | 20,170 | 20,190 | -200 | -1% | 93,300 |
| 2023/02/16 | 20,570 | 20,590 | 20,330 | 20,390 | -100 | -0.5% | 139,300 |
| 2023/02/15 | 20,780 | 20,780 | 20,400 | 20,490 | -390 | -1.9% | 127,400 |
| 2023/02/14 | 21,000 | 21,030 | 20,810 | 20,880 | +140 | +0.7% | 97,900 |
| 2023/02/13 | 21,090 | 21,130 | 20,690 | 20,740 | -190 | -0.9% | 84,200 |
| 2023/02/10 | 20,700 | 21,100 | 20,680 | 20,930 | +60 | +0.3% | 126,100 |
| 2023/02/09 | 20,900 | 20,930 | 20,710 | 20,870 | -70 | -0.3% | 84,100 |
| 2023/02/08 | 20,620 | 20,980 | 20,620 | 20,940 | +320 | +1.6% | 132,400 |
| 2023/02/07 | 20,920 | 20,920 | 20,560 | 20,620 | -270 | -1.3% | 125,500 |
| 2023/02/06 | 21,230 | 21,260 | 20,810 | 20,890 | -170 | -0.8% | 123,700 |
| 2023/02/03 | 21,320 | 21,340 | 20,920 | 21,060 | +310 | +1.5% | 172,700 |
| 2023/02/02 | 20,560 | 20,820 | 20,530 | 20,750 | +170 | +0.8% | 109,800 |
| 2023/02/01 | 20,810 | 20,870 | 20,540 | 20,580 | -170 | -0.8% | 119,300 |
| 2023/01/31 | 21,010 | 21,030 | 20,740 | 20,750 | -150 | -0.7% | 140,900 |
| 2023/01/30 | 21,000 | 21,060 | 20,810 | 20,900 | +90 | +0.4% | 177,600 |
| 2023/01/27 | 21,110 | 21,200 | 20,710 | 20,810 | -300 | -1.4% | 194,200 |
| 2023/01/26 | 20,820 | 21,170 | 20,800 | 21,110 | +150 | +0.7% | 168,800 |
| 2023/01/25 | 21,100 | 21,260 | 20,640 | 20,960 | +130 | +0.6% | 296,400 |
| 2023/01/24 | 20,670 | 20,890 | 20,410 | 20,830 | +530 | +2.6% | 253,800 |
| 2023/01/23 | 20,310 | 20,380 | 20,230 | 20,300 | +230 | +1.1% | 108,400 |
| 2023/01/20 | 20,200 | 20,200 | 19,880 | 20,070 | -20 | -0.1% | 186,000 |
| 2023/01/19 | 19,850 | 20,220 | 19,710 | 20,090 | +170 | +0.9% | 190,100 |
| 2023/01/18 | 19,810 | 20,180 | 19,640 | 19,920 | +320 | +1.6% | 223,300 |
451～
500
件表示中 / 3630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 | 468,900円 | +10.1% | +8.4% | 1.49% | 32.74倍 | 5.00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 | 45,200円 | +6.6% | +21.1% | 1.23% | 24.75倍 | 1.10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 |
| ＮＲＩ | 527,400円 | +5.9% | +10.0% | 1.10% | 34.23倍 | 7.42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 | 1,454,500円 | +5.5% | +2.2% | 0.91% | 33.14倍 | 4.38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 |
| カプコン | 357,600円 | +8.3% | +6.0% | 1.01% | 32.51倍 | 7.52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
