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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 7,710 | 7,780 | 7,680 | 7,780 | +130 | +1.7% | 159,700 |
| 2017/11/28 | 7,640 | 7,650 | 7,540 | 7,650 | ±0 | ±0% | 83,700 |
| 2017/11/27 | 7,670 | 7,710 | 7,610 | 7,650 | +80 | +1.1% | 147,600 |
| 2017/11/24 | 7,550 | 7,580 | 7,510 | 7,570 | -20 | -0.3% | 73,900 |
| 2017/11/22 | 7,580 | 7,610 | 7,530 | 7,590 | +10 | +0.1% | 113,100 |
| 2017/11/21 | 7,550 | 7,640 | 7,510 | 7,580 | +70 | +0.9% | 129,800 |
| 2017/11/20 | 7,410 | 7,560 | 7,370 | 7,510 | ±0 | ±0% | 163,700 |
| 2017/11/17 | 7,620 | 7,650 | 7,490 | 7,510 | +10 | +0.1% | 163,800 |
| 2017/11/16 | 7,300 | 7,570 | 7,280 | 7,500 | +200 | +2.7% | 206,000 |
| 2017/11/15 | 7,370 | 7,420 | 7,250 | 7,300 | -120 | -1.6% | 229,500 |
| 2017/11/14 | 7,360 | 7,480 | 7,330 | 7,420 | -70 | -0.9% | 139,400 |
| 2017/11/13 | 7,530 | 7,570 | 7,480 | 7,490 | -160 | -2.1% | 247,300 |
| 2017/11/10 | 7,640 | 7,700 | 7,620 | 7,650 | -80 | -1% | 138,900 |
| 2017/11/09 | 7,750 | 7,850 | 7,660 | 7,730 | +10 | +0.1% | 220,100 |
| 2017/11/08 | 7,680 | 7,740 | 7,630 | 7,720 | ±0 | ±0% | 130,300 |
| 2017/11/07 | 7,580 | 7,730 | 7,550 | 7,720 | +70 | +0.9% | 188,000 |
| 2017/11/06 | 7,620 | 7,740 | 7,590 | 7,650 | -120 | -1.5% | 229,100 |
| 2017/11/02 | 7,760 | 7,820 | 7,690 | 7,770 | +20 | +0.3% | 150,400 |
| 2017/11/01 | 7,570 | 7,760 | 7,520 | 7,750 | +280 | +3.7% | 344,000 |
| 2017/10/31 | 7,510 | 7,550 | 7,320 | 7,470 | +160 | +2.2% | 277,100 |
| 2017/10/30 | 7,280 | 7,360 | 7,230 | 7,310 | +40 | +0.6% | 515,300 |
| 2017/10/27 | 7,140 | 7,270 | 7,110 | 7,270 | +150 | +2.1% | 164,900 |
| 2017/10/26 | 7,120 | 7,140 | 7,080 | 7,120 | -30 | -0.4% | 134,900 |
| 2017/10/25 | 7,280 | 7,280 | 7,130 | 7,150 | -110 | -1.5% | 136,500 |
| 2017/10/24 | 7,220 | 7,310 | 7,210 | 7,260 | +40 | +0.6% | 135,400 |
| 2017/10/23 | 7,290 | 7,300 | 7,180 | 7,220 | ±0 | ±0% | 129,500 |
| 2017/10/20 | 7,060 | 7,220 | 7,020 | 7,220 | +100 | +1.4% | 210,300 |
| 2017/10/19 | 7,150 | 7,150 | 7,080 | 7,120 | -40 | -0.6% | 111,700 |
| 2017/10/18 | 7,090 | 7,190 | 7,090 | 7,160 | +40 | +0.6% | 160,600 |
| 2017/10/17 | 7,090 | 7,120 | 6,990 | 7,120 | +80 | +1.1% | 207,700 |
| 2017/10/16 | 7,020 | 7,100 | 6,980 | 7,040 | +120 | +1.7% | 204,700 |
| 2017/10/13 | 6,930 | 6,970 | 6,900 | 6,920 | -30 | -0.4% | 261,700 |
| 2017/10/12 | 6,940 | 6,970 | 6,910 | 6,950 | +50 | +0.7% | 133,800 |
| 2017/10/11 | 6,820 | 6,910 | 6,810 | 6,900 | +90 | +1.3% | 150,300 |
| 2017/10/10 | 6,740 | 6,830 | 6,730 | 6,810 | -30 | -0.4% | 279,800 |
| 2017/10/06 | 6,870 | 6,890 | 6,810 | 6,840 | -10 | -0.1% | 173,800 |
| 2017/10/05 | 6,870 | 6,880 | 6,830 | 6,850 | -40 | -0.6% | 138,800 |
| 2017/10/04 | 6,960 | 6,990 | 6,880 | 6,890 | -10 | -0.1% | 139,100 |
| 2017/10/03 | 6,940 | 6,940 | 6,860 | 6,900 | -80 | -1.1% | 164,800 |
| 2017/10/02 | 7,090 | 7,100 | 6,960 | 6,980 | -100 | -1.4% | 83,400 |
| 2017/09/29 | 7,090 | 7,120 | 7,060 | 7,080 | +30 | +0.4% | 185,500 |
| 2017/09/28 | 6,930 | 7,070 | 6,870 | 7,050 | +130 | +1.9% | 121,100 |
| 2017/09/27 | 6,990 | 7,000 | 6,850 | 6,920 | -80 | -1.1% | 111,300 |
| 2017/09/26 | 6,950 | 7,000 | 6,930 | 7,000 | +90 | +1.3% | 178,000 |
| 2017/09/25 | 6,860 | 6,950 | 6,820 | 6,910 | +130 | +1.9% | 122,900 |
| 2017/09/22 | 6,830 | 6,880 | 6,770 | 6,780 | -20 | -0.3% | 139,900 |
| 2017/09/21 | 6,900 | 6,900 | 6,780 | 6,800 | -40 | -0.6% | 155,900 |
| 2017/09/20 | 6,920 | 6,930 | 6,800 | 6,840 | -100 | -1.4% | 154,900 |
| 2017/09/19 | 6,940 | 6,950 | 6,890 | 6,940 | +80 | +1.2% | 120,900 |
| 2017/09/15 | 6,950 | 6,960 | 6,840 | 6,860 | -70 | -1% | 234,000 |
1751～
1800
件表示中 / 3631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 | 464,900円 | +10.1% | +8.4% | 1.51% | 32.46倍 | 4.96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 | 45,400円 | +6.6% | +21.1% | 1.22% | 24.86倍 | 1.10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 |
| ＮＲＩ | 529,300円 | +4.5% | +12.6% | 1.19% | 32.87倍 | 7.44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 | 1,432,000円 | +5.5% | +2.2% | 0.92% | 32.62倍 | 4.32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 | 355,700円 | +8.3% | +6.0% | 1.01% | 32.34倍 | 7.48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
