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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 5,163 | 5,200 | 5,155 | 5,189 | +27 | +0.5% | 657,000 |
| 2025/06/05 | 5,122 | 5,162 | 5,085 | 5,162 | +23 | +0.4% | 697,800 |
| 2025/06/04 | 5,166 | 5,203 | 5,121 | 5,139 | -71 | -1.4% | 688,500 |
| 2025/06/03 | 5,259 | 5,269 | 5,182 | 5,210 | -47 | -0.9% | 651,500 |
| 2025/06/02 | 5,241 | 5,320 | 5,169 | 5,257 | -10 | -0.2% | 653,800 |
| 2025/05/30 | 5,233 | 5,290 | 5,197 | 5,267 | +40 | +0.8% | 1,572,300 |
| 2025/05/29 | 5,173 | 5,235 | 5,150 | 5,227 | +73 | +1.4% | 744,000 |
| 2025/05/28 | 5,227 | 5,234 | 5,135 | 5,154 | -41 | -0.8% | 849,100 |
| 2025/05/27 | 5,214 | 5,247 | 5,186 | 5,195 | -24 | -0.5% | 682,500 |
| 2025/05/26 | 5,220 | 5,251 | 5,203 | 5,219 | -1 | ±0% | 766,900 |
| 2025/05/23 | 5,306 | 5,310 | 5,213 | 5,220 | -61 | -1.2% | 713,400 |
| 2025/05/22 | 5,278 | 5,328 | 5,236 | 5,281 | +44 | +0.8% | 800,700 |
| 2025/05/21 | 5,320 | 5,329 | 5,220 | 5,237 | -33 | -0.6% | 1,191,900 |
| 2025/05/20 | 5,270 | 5,320 | 5,240 | 5,270 | +5 | +0.1% | 1,097,000 |
| 2025/05/19 | 5,228 | 5,287 | 5,228 | 5,265 | +9 | +0.2% | 627,700 |
| 2025/05/16 | 5,270 | 5,285 | 5,225 | 5,256 | +30 | +0.6% | 779,000 |
| 2025/05/15 | 5,194 | 5,231 | 5,170 | 5,226 | +54 | +1% | 690,400 |
| 2025/05/14 | 5,190 | 5,215 | 5,111 | 5,172 | -32 | -0.6% | 1,126,100 |
| 2025/05/13 | 5,271 | 5,289 | 5,190 | 5,204 | -45 | -0.9% | 1,118,300 |
| 2025/05/12 | 5,206 | 5,256 | 5,193 | 5,249 | -7 | -0.1% | 654,200 |
| 2025/05/09 | 5,205 | 5,329 | 5,195 | 5,256 | +69 | +1.3% | 1,237,600 |
| 2025/05/08 | 5,113 | 5,205 | 5,101 | 5,187 | +116 | +2.3% | 1,095,000 |
| 2025/05/07 | 5,106 | 5,143 | 5,068 | 5,071 | +9 | +0.2% | 1,034,000 |
| 2025/05/02 | 4,980 | 5,087 | 4,977 | 5,062 | +37 | +0.7% | 1,103,300 |
| 2025/05/01 | 4,959 | 5,027 | 4,921 | 5,025 | +34 | +0.7% | 854,100 |
| 2025/04/30 | 5,048 | 5,048 | 4,956 | 4,991 | +1 | ±0% | 1,938,900 |
| 2025/04/28 | 5,032 | 5,054 | 4,956 | 4,990 | -10 | -0.2% | 1,242,000 |
| 2025/04/25 | 4,952 | 5,048 | 4,903 | 5,000 | +40 | +0.8% | 1,509,700 |
| 2025/04/24 | 4,999 | 5,022 | 4,884 | 4,960 | -70 | -1.4% | 1,248,400 |
| 2025/04/23 | 4,980 | 5,061 | 4,969 | 5,030 | +126 | +2.6% | 1,594,900 |
| 2025/04/22 | 4,936 | 4,966 | 4,868 | 4,904 | -23 | -0.5% | 1,362,500 |
| 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 |
51～
100
件表示中 / 3765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 | 547,100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 |
| ＬＩＮＥヤフー | 47,500円 | +9.5% | +9.1% | 1.47% | 19.23倍 | 1.09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 | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47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 | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65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
チャート関連のコラム
