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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 4,850 | 4,935 | 4,835 | 4,927 | +87 | +1.8% | 1,099,300 |
| 2025/04/18 | 4,770 | 4,840 | 4,741 | 4,840 | +118 | +2.5% | 614,400 |
| 2025/04/17 | 4,694 | 4,734 | 4,686 | 4,722 | -8 | -0.2% | 541,100 |
| 2025/04/16 | 4,651 | 4,735 | 4,624 | 4,730 | +80 | +1.7% | 913,100 |
| 2025/04/15 | 4,767 | 4,780 | 4,628 | 4,650 | -69 | -1.5% | 1,077,300 |
| 2025/04/14 | 4,707 | 4,767 | 4,656 | 4,719 | +166 | +3.6% | 1,329,000 |
| 2025/04/11 | 4,478 | 4,580 | 4,458 | 4,553 | -63 | -1.4% | 1,030,700 |
| 2025/04/10 | 4,511 | 4,628 | 4,373 | 4,616 | +169 | +3.8% | 1,403,900 |
| 2025/04/09 | 4,480 | 4,496 | 4,393 | 4,447 | -5 | -0.1% | 1,054,800 |
| 2025/04/08 | 4,470 | 4,522 | 4,393 | 4,452 | +52 | +1.2% | 1,158,100 |
| 2025/04/07 | 4,401 | 4,484 | 4,335 | 4,400 | -71 | -1.6% | 1,631,200 |
| 2025/04/04 | 4,398 | 4,535 | 4,398 | 4,471 | +123 | +2.8% | 1,368,100 |
| 2025/04/03 | 4,278 | 4,390 | 4,236 | 4,348 | +5 | +0.1% | 1,069,500 |
| 2025/04/02 | 4,336 | 4,385 | 4,320 | 4,343 | -6 | -0.1% | 1,048,400 |
| 2025/04/01 | 4,360 | 4,436 | 4,314 | 4,349 | +40 | +0.9% | 999,600 |
| 2025/03/31 | 4,264 | 4,332 | 4,256 | 4,309 | -25 | -0.6% | 1,198,000 |
| 2025/03/28 | 4,327 | 4,342 | 4,298 | 4,334 | -58 | -1.3% | 923,700 |
| 2025/03/27 | 4,305 | 4,392 | 4,292 | 4,392 | +66 | +1.5% | 998,100 |
| 2025/03/26 | 4,347 | 4,364 | 4,288 | 4,326 | -11 | -0.3% | 1,240,900 |
| 2025/03/25 | 4,320 | 4,364 | 4,318 | 4,337 | -2 | ±0% | 828,300 |
| 2025/03/24 | 4,360 | 4,379 | 4,322 | 4,339 | -42 | -1% | 470,000 |
| 2025/03/21 | 4,370 | 4,406 | 4,356 | 4,381 | +10 | +0.2% | 1,090,800 |
| 2025/03/19 | 4,370 | 4,398 | 4,367 | 4,371 | -11 | -0.3% | 554,100 |
| 2025/03/18 | 4,355 | 4,409 | 4,355 | 4,382 | +15 | +0.3% | 620,600 |
| 2025/03/17 | 4,338 | 4,402 | 4,335 | 4,367 | +54 | +1.3% | 528,000 |
| 2025/03/14 | 4,293 | 4,369 | 4,285 | 4,313 | -43 | -1% | 1,023,100 |
| 2025/03/13 | 4,362 | 4,391 | 4,330 | 4,356 | -29 | -0.7% | 765,400 |
| 2025/03/12 | 4,403 | 4,434 | 4,359 | 4,385 | -17 | -0.4% | 927,000 |
| 2025/03/11 | 4,372 | 4,438 | 4,341 | 4,402 | +48 | +1.1% | 1,561,300 |
| 2025/03/10 | 4,307 | 4,369 | 4,265 | 4,354 | +75 | +1.8% | 753,100 |
| 2025/03/07 | 4,284 | 4,304 | 4,241 | 4,279 | -75 | -1.7% | 970,900 |
| 2025/03/06 | 4,390 | 4,399 | 4,328 | 4,354 | -60 | -1.4% | 1,052,200 |
| 2025/03/05 | 4,479 | 4,480 | 4,414 | 4,414 | -36 | -0.8% | 1,056,600 |
| 2025/03/04 | 4,367 | 4,458 | 4,367 | 4,450 | +79 | +1.8% | 1,068,400 |
| 2025/03/03 | 4,335 | 4,381 | 4,307 | 4,371 | +62 | +1.4% | 727,900 |
| 2025/02/28 | 4,320 | 4,361 | 4,292 | 4,309 | -63 | -1.4% | 1,443,900 |
| 2025/02/27 | 4,386 | 4,405 | 4,333 | 4,372 | -15 | -0.3% | 813,200 |
| 2025/02/26 | 4,371 | 4,397 | 4,345 | 4,387 | -25 | -0.6% | 937,000 |
| 2025/02/25 | 4,427 | 4,437 | 4,382 | 4,412 | -19 | -0.4% | 772,800 |
| 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 |
51～
100
件表示中 / 3734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 | 547,200円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 | 557,400円 | +5.9% | +12.6% | 1.33% | 30.67倍 | 7.35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 | 2,021,000円 | +2.0% | +1.9% | 0.82% | 36.52倍 | 5.69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 | 444,400円 | +12.0% | +6.7% | 0.90% | 36.45倍 | 8.22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 |
| ネクソン | 282,900円 | +4.0% | -18.9% | 1.06% | 21.51倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
