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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 22,320 | 22,560 | 22,150 | 22,380 | +10 | ±0% | 216,800 |
| 2022/10/31 | 22,500 | 22,670 | 22,360 | 22,370 | -40 | -0.2% | 347,700 |
| 2022/10/28 | 22,120 | 22,500 | 22,020 | 22,410 | +50 | +0.2% | 593,700 |
| 2022/10/27 | 22,350 | 22,580 | 22,060 | 22,360 | -210 | -0.9% | 367,600 |
| 2022/10/26 | 22,150 | 22,770 | 22,140 | 22,570 | +1,070 | +5% | 540,700 |
| 2022/10/25 | 21,350 | 21,580 | 21,320 | 21,500 | +490 | +2.3% | 371,700 |
| 2022/10/24 | 21,000 | 21,060 | 20,820 | 21,010 | +40 | +0.2% | 168,300 |
| 2022/10/21 | 20,950 | 21,130 | 20,920 | 20,970 | +80 | +0.4% | 158,100 |
| 2022/10/20 | 20,920 | 21,180 | 20,890 | 20,890 | -170 | -0.8% | 198,200 |
| 2022/10/19 | 21,060 | 21,240 | 21,060 | 21,060 | -40 | -0.2% | 133,500 |
| 2022/10/18 | 21,000 | 21,190 | 20,970 | 21,100 | +450 | +2.2% | 135,100 |
| 2022/10/17 | 20,520 | 20,750 | 20,500 | 20,650 | -370 | -1.8% | 168,700 |
| 2022/10/14 | 21,070 | 21,270 | 21,020 | 21,020 | +330 | +1.6% | 231,000 |
| 2022/10/13 | 20,750 | 20,880 | 20,560 | 20,690 | -230 | -1.1% | 188,100 |
| 2022/10/12 | 20,820 | 21,110 | 20,810 | 20,920 | +340 | +1.7% | 307,200 |
| 2022/10/11 | 20,350 | 20,780 | 20,270 | 20,580 | -40 | -0.2% | 292,200 |
| 2022/10/07 | 20,190 | 20,690 | 20,190 | 20,620 | +150 | +0.7% | 270,700 |
| 2022/10/06 | 20,350 | 20,570 | 20,250 | 20,470 | +110 | +0.5% | 180,500 |
| 2022/10/05 | 20,150 | 20,400 | 20,100 | 20,360 | +310 | +1.5% | 173,400 |
| 2022/10/04 | 19,670 | 20,180 | 19,650 | 20,050 | +640 | +3.3% | 175,700 |
| 2022/10/03 | 19,170 | 19,440 | 19,030 | 19,410 | +20 | +0.1% | 142,200 |
| 2022/09/30 | 19,600 | 19,720 | 19,370 | 19,390 | -270 | -1.4% | 182,000 |
| 2022/09/29 | 19,430 | 19,700 | 19,110 | 19,660 | +350 | +1.8% | 233,700 |
| 2022/09/28 | 19,330 | 19,510 | 19,140 | 19,310 | -180 | -0.9% | 228,600 |
| 2022/09/27 | 19,540 | 19,610 | 19,380 | 19,490 | +110 | +0.6% | 145,600 |
| 2022/09/26 | 19,420 | 19,640 | 19,300 | 19,380 | -160 | -0.8% | 138,400 |
| 2022/09/22 | 19,470 | 19,660 | 19,290 | 19,540 | -140 | -0.7% | 135,100 |
| 2022/09/21 | 19,780 | 19,990 | 19,620 | 19,680 | -190 | -1% | 144,000 |
| 2022/09/20 | 19,910 | 20,030 | 19,740 | 19,870 | +40 | +0.2% | 129,100 |
| 2022/09/16 | 19,890 | 20,050 | 19,670 | 19,830 | -470 | -2.3% | 258,000 |
| 2022/09/15 | 20,200 | 20,320 | 20,150 | 20,300 | -70 | -0.3% | 185,200 |
| 2022/09/14 | 20,180 | 20,380 | 20,060 | 20,370 | -410 | -2% | 127,200 |
| 2022/09/13 | 20,890 | 20,920 | 20,650 | 20,780 | -70 | -0.3% | 91,600 |
| 2022/09/12 | 21,100 | 21,100 | 20,740 | 20,850 | ±0 | ±0% | 79,200 |
| 2022/09/09 | 20,540 | 20,940 | 20,540 | 20,850 | +150 | +0.7% | 150,500 |
| 2022/09/08 | 20,490 | 20,700 | 20,490 | 20,700 | +210 | +1% | 140,900 |
| 2022/09/07 | 20,270 | 20,560 | 20,160 | 20,490 | +160 | +0.8% | 144,800 |
| 2022/09/06 | 20,470 | 20,610 | 20,320 | 20,330 | -120 | -0.6% | 84,000 |
| 2022/09/05 | 20,310 | 20,480 | 20,140 | 20,450 | +160 | +0.8% | 101,300 |
| 2022/09/02 | 20,490 | 20,490 | 20,040 | 20,290 | -170 | -0.8% | 139,700 |
| 2022/09/01 | 20,480 | 20,620 | 20,400 | 20,460 | -310 | -1.5% | 140,000 |
| 2022/08/31 | 20,810 | 20,950 | 20,620 | 20,770 | -190 | -0.9% | 188,400 |
| 2022/08/30 | 20,820 | 21,060 | 20,700 | 20,960 | +300 | +1.5% | 126,700 |
| 2022/08/29 | 20,400 | 20,690 | 20,260 | 20,660 | -220 | -1.1% | 137,100 |
| 2022/08/26 | 21,100 | 21,100 | 20,820 | 20,880 | -220 | -1% | 102,900 |
| 2022/08/25 | 21,000 | 21,110 | 20,890 | 21,100 | +150 | +0.7% | 88,600 |
| 2022/08/24 | 21,100 | 21,100 | 20,870 | 20,950 | -280 | -1.3% | 103,400 |
| 2022/08/23 | 21,500 | 21,550 | 21,180 | 21,230 | -360 | -1.7% | 82,000 |
| 2022/08/22 | 21,230 | 21,620 | 21,150 | 21,590 | +290 | +1.4% | 148,600 |
| 2022/08/19 | 21,560 | 21,630 | 21,270 | 21,300 | -360 | -1.7% | 119,100 |
551～
600
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 | 466,300円 | +10.1% | +8.4% | 1.50% | 32.56倍 | 4.97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 | 45,500円 | +6.6% | +21.1% | 1.22% | 24.92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 | 526,200円 | +5.9% | +10.0% | 1.10% | 34.16倍 | 7.40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 | 1,448,500円 | +5.5% | +2.2% | 0.91% | 33.00倍 | 4.36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 | 356,700円 | +8.3% | +6.0% | 1.01% | 32.43倍 | 7.50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
