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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 4,420 | 4,456 | 4,398 | 4,431 | +20 | +0.5% | 626,200 |
| 2025/02/20 | 4,492 | 4,500 | 4,360 | 4,411 | -123 | -2.7% | 1,145,400 |
| 2025/02/19 | 4,505 | 4,545 | 4,460 | 4,534 | +26 | +0.6% | 614,900 |
| 2025/02/18 | 4,463 | 4,546 | 4,448 | 4,508 | +61 | +1.4% | 617,800 |
| 2025/02/17 | 4,496 | 4,519 | 4,447 | 4,447 | -74 | -1.6% | 589,100 |
| 2025/02/14 | 4,539 | 4,586 | 4,521 | 4,521 | -64 | -1.4% | 583,400 |
| 2025/02/13 | 4,594 | 4,606 | 4,530 | 4,585 | -15 | -0.3% | 858,100 |
| 2025/02/12 | 4,660 | 4,678 | 4,582 | 4,600 | -24 | -0.5% | 998,400 |
| 2025/02/10 | 4,636 | 4,651 | 4,601 | 4,624 | -17 | -0.4% | 571,500 |
| 2025/02/07 | 4,580 | 4,709 | 4,551 | 4,641 | +32 | +0.7% | 1,028,600 |
| 2025/02/06 | 4,652 | 4,674 | 4,592 | 4,609 | -8 | -0.2% | 592,800 |
| 2025/02/05 | 4,542 | 4,639 | 4,534 | 4,617 | +67 | +1.5% | 1,014,900 |
| 2025/02/04 | 4,607 | 4,669 | 4,538 | 4,550 | -9 | -0.2% | 1,133,500 |
| 2025/02/03 | 4,595 | 4,640 | 4,538 | 4,559 | -90 | -1.9% | 900,900 |
| 2025/01/31 | 4,717 | 4,769 | 4,649 | 4,649 | -59 | -1.3% | 771,400 |
| 2025/01/30 | 4,707 | 4,766 | 4,667 | 4,708 | -27 | -0.6% | 808,700 |
| 2025/01/29 | 4,691 | 4,767 | 4,633 | 4,735 | +109 | +2.4% | 1,324,000 |
| 2025/01/28 | 4,500 | 4,653 | 4,467 | 4,626 | +89 | +2% | 1,084,100 |
| 2025/01/27 | 4,572 | 4,585 | 4,445 | 4,537 | +22 | +0.5% | 1,340,200 |
| 2025/01/24 | 4,511 | 4,554 | 4,493 | 4,515 | +39 | +0.9% | 922,100 |
| 2025/01/23 | 4,537 | 4,544 | 4,476 | 4,476 | -24 | -0.5% | 774,100 |
| 2025/01/22 | 4,536 | 4,548 | 4,476 | 4,500 | ±0 | ±0% | 871,000 |
| 2025/01/21 | 4,496 | 4,506 | 4,463 | 4,500 | +8 | +0.2% | 597,200 |
| 2025/01/20 | 4,565 | 4,578 | 4,472 | 4,492 | -3 | -0.1% | 702,400 |
| 2025/01/17 | 4,545 | 4,562 | 4,459 | 4,495 | -5 | -0.1% | 849,900 |
| 2025/01/16 | 4,595 | 4,595 | 4,500 | 4,500 | -11 | -0.2% | 761,400 |
| 2025/01/15 | 4,464 | 4,529 | 4,457 | 4,511 | +54 | +1.2% | 1,058,000 |
| 2025/01/14 | 4,535 | 4,546 | 4,416 | 4,457 | -83 | -1.8% | 988,400 |
| 2025/01/10 | 4,535 | 4,567 | 4,522 | 4,540 | -24 | -0.5% | 731,600 |
| 2025/01/09 | 4,612 | 4,637 | 4,529 | 4,564 | -40 | -0.9% | 833,600 |
| 2025/01/08 | 4,618 | 4,637 | 4,564 | 4,604 | -38 | -0.8% | 639,900 |
| 2025/01/07 | 4,643 | 4,658 | 4,599 | 4,642 | +32 | +0.7% | 545,100 |
| 2025/01/06 | 4,717 | 4,722 | 4,587 | 4,610 | -83 | -1.8% | 977,000 |
| 2024/12/30 | 4,700 | 4,739 | 4,675 | 4,693 | -23 | -0.5% | 558,700 |
| 2024/12/27 | 4,683 | 4,742 | 4,682 | 4,716 | +39 | +0.8% | 562,100 |
| 2024/12/26 | 4,663 | 4,683 | 4,642 | 4,677 | +10 | +0.2% | 594,800 |
| 2024/12/25 | 4,676 | 4,698 | 4,641 | 4,667 | -43 | -0.9% | 481,400 |
| 2024/12/24 | 4,706 | 4,726 | 4,676 | 4,710 | -22 | -0.5% | 377,900 |
| 2024/12/23 | 4,740 | 4,760 | 4,711 | 4,732 | +32 | +0.7% | 779,700 |
| 2024/12/20 | 4,750 | 4,790 | 4,700 | 4,700 | -105 | -2.2% | 1,125,100 |
| 2024/12/19 | 4,685 | 4,805 | 4,680 | 4,805 | +21 | +0.4% | 572,000 |
| 2024/12/18 | 4,820 | 4,846 | 4,761 | 4,784 | -29 | -0.6% | 890,100 |
| 2024/12/17 | 4,816 | 4,869 | 4,801 | 4,813 | -17 | -0.4% | 839,500 |
| 2024/12/16 | 4,922 | 4,922 | 4,815 | 4,830 | -108 | -2.2% | 463,300 |
| 2024/12/13 | 4,875 | 4,947 | 4,875 | 4,938 | -34 | -0.7% | 925,000 |
| 2024/12/12 | 5,021 | 5,021 | 4,967 | 4,972 | +21 | +0.4% | 651,900 |
| 2024/12/11 | 4,968 | 4,979 | 4,929 | 4,951 | -5 | -0.1% | 590,200 |
| 2024/12/10 | 5,015 | 5,031 | 4,909 | 4,956 | -38 | -0.8% | 561,600 |
| 2024/12/09 | 4,951 | 5,020 | 4,951 | 4,994 | +78 | +1.6% | 751,200 |
| 2024/12/06 | 4,944 | 4,973 | 4,902 | 4,916 | -29 | -0.6% | 584,400 |
51～
100
件表示中 / 3695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 | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33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 | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.56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 | 2,029,500円 | +2.0% | +1.9% | 0.82% | 36.68倍 | 5.71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 |
| 日本オラクル | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66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 |
| カプコン | 413,100円 | +11.3% | +10.4% | 0.97% | 35.70倍 | 8.69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
