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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 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 |
101～
150
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
