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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 22,450 | 22,780 | 22,320 | 22,590 | +280 | +1.3% | 337,600 |
| 2023/05/30 | 22,180 | 22,370 | 22,100 | 22,310 | +20 | +0.1% | 110,300 |
| 2023/05/29 | 22,580 | 22,580 | 22,280 | 22,290 | -60 | -0.3% | 155,300 |
| 2023/05/26 | 22,390 | 22,400 | 22,240 | 22,350 | -150 | -0.7% | 276,000 |
| 2023/05/25 | 23,020 | 23,070 | 22,460 | 22,500 | -580 | -2.5% | 196,900 |
| 2023/05/24 | 23,050 | 23,180 | 22,980 | 23,080 | -230 | -1% | 145,500 |
| 2023/05/23 | 23,350 | 23,510 | 23,130 | 23,310 | +120 | +0.5% | 225,500 |
| 2023/05/22 | 23,260 | 23,310 | 23,060 | 23,190 | -30 | -0.1% | 108,200 |
| 2023/05/19 | 23,100 | 23,260 | 22,940 | 23,220 | +40 | +0.2% | 138,700 |
| 2023/05/18 | 22,900 | 23,260 | 22,810 | 23,180 | +470 | +2.1% | 247,700 |
| 2023/05/17 | 22,860 | 22,910 | 22,610 | 22,710 | -150 | -0.7% | 181,700 |
| 2023/05/16 | 22,730 | 22,970 | 22,690 | 22,860 | +290 | +1.3% | 196,400 |
| 2023/05/15 | 22,470 | 22,690 | 22,350 | 22,570 | +250 | +1.1% | 156,300 |
| 2023/05/12 | 21,780 | 22,330 | 21,750 | 22,320 | +720 | +3.3% | 259,200 |
| 2023/05/11 | 21,510 | 21,600 | 21,390 | 21,600 | +300 | +1.4% | 164,300 |
| 2023/05/10 | 21,620 | 21,620 | 21,230 | 21,300 | -310 | -1.4% | 134,000 |
| 2023/05/09 | 21,620 | 21,800 | 21,500 | 21,610 | +110 | +0.5% | 218,200 |
| 2023/05/08 | 22,090 | 22,090 | 21,470 | 21,500 | -20 | -0.1% | 299,300 |
| 2023/05/02 | 21,110 | 21,550 | 21,070 | 21,520 | +570 | +2.7% | 226,100 |
| 2023/05/01 | 21,050 | 21,170 | 20,860 | 20,950 | +40 | +0.2% | 192,000 |
| 2023/04/28 | 21,050 | 21,140 | 20,750 | 20,910 | +40 | +0.2% | 238,000 |
| 2023/04/27 | 21,200 | 21,240 | 20,810 | 20,870 | -260 | -1.2% | 292,500 |
| 2023/04/26 | 21,360 | 21,840 | 21,020 | 21,130 | -540 | -2.5% | 425,100 |
| 2023/04/25 | 21,430 | 21,730 | 21,410 | 21,670 | +350 | +1.6% | 176,000 |
| 2023/04/24 | 21,350 | 21,510 | 21,310 | 21,320 | -10 | ±0% | 118,900 |
| 2023/04/21 | 21,250 | 21,410 | 21,190 | 21,330 | +20 | +0.1% | 109,000 |
| 2023/04/20 | 21,220 | 21,340 | 21,190 | 21,310 | -130 | -0.6% | 142,700 |
| 2023/04/19 | 21,500 | 21,560 | 21,270 | 21,440 | -70 | -0.3% | 109,100 |
| 2023/04/18 | 21,310 | 21,550 | 21,310 | 21,510 | +200 | +0.9% | 106,200 |
| 2023/04/17 | 21,460 | 21,530 | 21,210 | 21,310 | -210 | -1% | 93,900 |
| 2023/04/14 | 21,510 | 21,570 | 21,410 | 21,520 | +170 | +0.8% | 105,900 |
| 2023/04/13 | 21,200 | 21,380 | 21,200 | 21,350 | +270 | +1.3% | 163,700 |
| 2023/04/12 | 20,940 | 21,140 | 20,940 | 21,080 | +170 | +0.8% | 141,000 |
| 2023/04/11 | 21,020 | 21,110 | 20,900 | 20,910 | +50 | +0.2% | 104,700 |
| 2023/04/10 | 20,820 | 20,890 | 20,780 | 20,860 | +140 | +0.7% | 76,300 |
| 2023/04/07 | 21,100 | 21,110 | 20,610 | 20,720 | -200 | -1% | 130,900 |
| 2023/04/06 | 20,690 | 21,040 | 20,370 | 20,920 | +100 | +0.5% | 226,700 |
| 2023/04/05 | 21,470 | 21,470 | 20,770 | 20,820 | -150 | -0.7% | 198,800 |
| 2023/04/04 | 21,130 | 21,150 | 20,900 | 20,970 | -150 | -0.7% | 153,400 |
| 2023/04/03 | 21,110 | 21,220 | 21,020 | 21,120 | +220 | +1.1% | 146,600 |
| 2023/03/31 | 21,050 | 21,180 | 20,720 | 20,900 | -200 | -0.9% | 193,500 |
| 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 |
551～
600
件表示中 / 3771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 | 526,600円 | +10.0% | +8.4% | 1.41% | 33.09倍 | 5.34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 | 45,700円 | +9.5% | +9.1% | 1.53% | 18.40倍 | 1.04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 | 335,100円 | -3.4% | -33.7% | 0.90% | 29.44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 | 398,400円 | +12.0% | +6.7% | 1.00% | 32.68倍 | 7.37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 | 1,540,000円 | +6.3% | +6.3% | 1.30% | 30.33倍 | 12.04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
該当銘柄がありません
チャート関連のコラム
