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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 22,000 | 22,410 | 21,990 | 22,200 | +300 | +1.4% | 136,500 |
2021/09/03 | 21,870 | 22,170 | 21,780 | 21,900 | +140 | +0.6% | 140,800 |
2021/09/02 | 21,500 | 21,760 | 21,410 | 21,760 | +370 | +1.7% | 137,700 |
2021/09/01 | 20,950 | 21,390 | 20,870 | 21,390 | +440 | +2.1% | 111,800 |
2021/08/31 | 20,960 | 21,000 | 20,710 | 20,950 | -50 | -0.2% | 136,300 |
2021/08/30 | 20,900 | 21,000 | 20,730 | 21,000 | +290 | +1.4% | 109,500 |
2021/08/27 | 20,980 | 21,010 | 20,630 | 20,710 | -480 | -2.3% | 100,100 |
2021/08/26 | 21,030 | 21,200 | 20,950 | 21,190 | +130 | +0.6% | 77,400 |
2021/08/25 | 21,100 | 21,170 | 20,970 | 21,060 | -260 | -1.2% | 82,000 |
2021/08/24 | 21,210 | 21,350 | 21,100 | 21,320 | +220 | +1% | 129,100 |
2021/08/23 | 20,740 | 21,160 | 20,720 | 21,100 | +710 | +3.5% | 174,400 |
2021/08/20 | 20,010 | 20,400 | 20,000 | 20,390 | +390 | +2% | 113,800 |
2021/08/19 | 19,920 | 20,110 | 19,810 | 20,000 | -140 | -0.7% | 108,700 |
2021/08/18 | 20,000 | 20,250 | 19,910 | 20,140 | +240 | +1.2% | 78,200 |
2021/08/17 | 20,100 | 20,120 | 19,900 | 19,900 | -190 | -0.9% | 94,800 |
2021/08/16 | 20,070 | 20,280 | 20,070 | 20,090 | -180 | -0.9% | 129,600 |
2021/08/13 | 20,130 | 20,340 | 19,940 | 20,270 | +370 | +1.9% | 103,000 |
2021/08/12 | 19,710 | 19,910 | 19,680 | 19,900 | +130 | +0.7% | 83,100 |
2021/08/11 | 19,900 | 20,030 | 19,690 | 19,770 | -160 | -0.8% | 84,400 |
2021/08/10 | 19,620 | 20,140 | 19,620 | 19,930 | +370 | +1.9% | 176,200 |
2021/08/06 | 19,460 | 19,620 | 19,430 | 19,560 | -10 | -0.1% | 100,200 |
2021/08/05 | 19,650 | 19,740 | 19,490 | 19,570 | -170 | -0.9% | 102,500 |
2021/08/04 | 19,850 | 19,870 | 19,620 | 19,740 | +10 | +0.1% | 108,800 |
2021/08/03 | 19,850 | 19,960 | 19,650 | 19,730 | -20 | -0.1% | 127,400 |
2021/08/02 | 19,500 | 19,810 | 19,400 | 19,750 | +530 | +2.8% | 182,800 |
2021/07/30 | 19,580 | 19,730 | 19,220 | 19,220 | -380 | -1.9% | 159,500 |
2021/07/29 | 19,570 | 19,690 | 19,530 | 19,600 | +30 | +0.2% | 119,400 |
2021/07/28 | 19,500 | 19,800 | 19,460 | 19,570 | -40 | -0.2% | 152,800 |
2021/07/27 | 19,680 | 19,710 | 19,410 | 19,610 | +90 | +0.5% | 187,200 |
2021/07/26 | 20,090 | 20,090 | 19,510 | 19,520 | -870 | -4.3% | 341,500 |
2021/07/21 | 20,480 | 20,550 | 20,250 | 20,390 | +100 | +0.5% | 147,100 |
2021/07/20 | 20,000 | 20,430 | 19,960 | 20,290 | +10 | ±0% | 157,800 |
2021/07/19 | 20,240 | 20,380 | 20,120 | 20,280 | -120 | -0.6% | 92,500 |
2021/07/16 | 20,400 | 20,600 | 20,360 | 20,400 | -220 | -1.1% | 74,800 |
2021/07/15 | 20,860 | 21,020 | 20,550 | 20,620 | -190 | -0.9% | 111,400 |
2021/07/14 | 21,050 | 21,060 | 20,810 | 20,810 | +40 | +0.2% | 175,300 |
2021/07/13 | 20,810 | 20,910 | 20,740 | 20,770 | -30 | -0.1% | 81,800 |
2021/07/12 | 20,850 | 20,920 | 20,690 | 20,800 | +370 | +1.8% | 147,000 |
2021/07/09 | 20,160 | 20,530 | 20,120 | 20,430 | -230 | -1.1% | 197,300 |
2021/07/08 | 20,910 | 20,940 | 20,660 | 20,660 | -140 | -0.7% | 153,100 |
2021/07/07 | 20,910 | 20,940 | 20,700 | 20,800 | +100 | +0.5% | 149,100 |
2021/07/06 | 20,780 | 20,810 | 20,650 | 20,700 | -140 | -0.7% | 51,600 |
2021/07/05 | 21,100 | 21,220 | 20,760 | 20,840 | +10 | ±0% | 121,500 |
2021/07/02 | 20,600 | 20,930 | 20,500 | 20,830 | +320 | +1.6% | 156,500 |
2021/07/01 | 20,710 | 20,800 | 20,490 | 20,510 | -200 | -1% | 125,200 |
2021/06/30 | 20,940 | 20,970 | 20,630 | 20,710 | -70 | -0.3% | 118,300 |
2021/06/29 | 21,060 | 21,140 | 20,730 | 20,780 | -150 | -0.7% | 89,800 |
2021/06/28 | 20,990 | 21,060 | 20,890 | 20,930 | -30 | -0.1% | 75,000 |
2021/06/25 | 20,870 | 20,990 | 20,800 | 20,960 | +90 | +0.4% | 123,400 |
2021/06/24 | 20,890 | 20,930 | 20,620 | 20,870 | -80 | -0.4% | 73,000 |
851~
900
件表示中 / 3648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 | 434,100円 | +10.1% | +8.4% | 1.61% | 30.31倍 | 4.63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 | 507,100円 | +4.5% | +12.6% | 1.24% | 31.52倍 | 7.13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 | 1,839,500円 | +14.3% | +20.9% | 0.84% | 35.62倍 | 5.54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 | 369,700円 | +8.3% | +6.0% | 0.97% | 33.61倍 | 7.78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 | 1,441,500円 | +6.3% | +5.9% | 1.28% | 30.81倍 | 13.62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 |
市場注目の銘柄
チャート関連のコラム