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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 9,410 | 9,490 | 9,350 | 9,380 | +80 | +0.9% | 184,000 |
| 2018/05/08 | 9,420 | 9,440 | 9,270 | 9,300 | -90 | -1% | 153,500 |
| 2018/05/07 | 9,540 | 9,580 | 9,370 | 9,390 | -90 | -0.9% | 156,100 |
| 2018/05/02 | 9,400 | 9,480 | 9,310 | 9,480 | +130 | +1.4% | 193,000 |
| 2018/05/01 | 9,100 | 9,480 | 9,070 | 9,350 | +180 | +2% | 203,600 |
| 2018/04/27 | 8,970 | 9,290 | 8,960 | 9,170 | +280 | +3.1% | 363,500 |
| 2018/04/26 | 8,850 | 8,970 | 8,790 | 8,890 | +40 | +0.5% | 340,900 |
| 2018/04/25 | 8,840 | 8,890 | 8,750 | 8,850 | +50 | +0.6% | 167,700 |
| 2018/04/24 | 8,790 | 8,840 | 8,730 | 8,800 | +10 | +0.1% | 195,800 |
| 2018/04/23 | 8,970 | 8,970 | 8,750 | 8,790 | -180 | -2% | 179,600 |
| 2018/04/20 | 8,910 | 9,010 | 8,890 | 8,970 | +30 | +0.3% | 124,300 |
| 2018/04/19 | 9,190 | 9,190 | 8,910 | 8,940 | -170 | -1.9% | 171,600 |
| 2018/04/18 | 9,020 | 9,150 | 9,020 | 9,110 | +100 | +1.1% | 205,600 |
| 2018/04/17 | 8,970 | 9,100 | 8,970 | 9,010 | -10 | -0.1% | 168,000 |
| 2018/04/16 | 9,000 | 9,120 | 8,990 | 9,020 | +20 | +0.2% | 169,800 |
| 2018/04/13 | 9,050 | 9,070 | 8,860 | 9,000 | +10 | +0.1% | 164,300 |
| 2018/04/12 | 8,800 | 9,010 | 8,800 | 8,990 | +190 | +2.2% | 175,700 |
| 2018/04/11 | 9,000 | 9,010 | 8,710 | 8,800 | -270 | -3% | 197,800 |
| 2018/04/10 | 9,140 | 9,190 | 9,030 | 9,070 | -80 | -0.9% | 188,400 |
| 2018/04/09 | 9,000 | 9,190 | 8,960 | 9,150 | +160 | +1.8% | 165,300 |
| 2018/04/06 | 9,070 | 9,130 | 8,980 | 8,990 | +50 | +0.6% | 378,000 |
| 2018/04/05 | 9,030 | 9,050 | 8,890 | 8,940 | +10 | +0.1% | 241,500 |
| 2018/04/04 | 8,950 | 8,960 | 8,860 | 8,930 | +20 | +0.2% | 348,500 |
| 2018/04/03 | 8,830 | 8,950 | 8,810 | 8,910 | +20 | +0.2% | 238,000 |
| 2018/04/02 | 8,860 | 8,940 | 8,860 | 8,890 | +40 | +0.5% | 182,200 |
| 2018/03/30 | 8,930 | 8,960 | 8,780 | 8,850 | +20 | +0.2% | 185,300 |
| 2018/03/29 | 8,850 | 8,940 | 8,780 | 8,830 | -20 | -0.2% | 365,200 |
| 2018/03/28 | 8,890 | 8,950 | 8,780 | 8,850 | -100 | -1.1% | 251,800 |
| 2018/03/27 | 8,990 | 9,000 | 8,860 | 8,950 | +250 | +2.9% | 302,100 |
| 2018/03/26 | 8,590 | 8,700 | 8,560 | 8,700 | +30 | +0.3% | 282,500 |
| 2018/03/23 | 8,710 | 8,810 | 8,640 | 8,670 | -330 | -3.7% | 349,300 |
| 2018/03/22 | 9,000 | 9,060 | 8,970 | 9,000 | -80 | -0.9% | 345,700 |
| 2018/03/20 | 9,020 | 9,100 | 8,880 | 9,080 | -240 | -2.6% | 250,900 |
| 2018/03/19 | 9,490 | 9,490 | 9,190 | 9,320 | -190 | -2% | 153,400 |
| 2018/03/16 | 9,480 | 9,520 | 9,330 | 9,510 | +60 | +0.6% | 353,900 |
| 2018/03/15 | 9,210 | 9,460 | 9,180 | 9,450 | +250 | +2.7% | 143,500 |
| 2018/03/14 | 9,120 | 9,220 | 9,030 | 9,200 | +80 | +0.9% | 135,000 |
| 2018/03/13 | 8,920 | 9,130 | 8,910 | 9,120 | +90 | +1% | 97,700 |
| 2018/03/12 | 9,080 | 9,080 | 8,940 | 9,030 | +130 | +1.5% | 103,400 |
| 2018/03/09 | 9,000 | 9,010 | 8,860 | 8,900 | -20 | -0.2% | 269,200 |
| 2018/03/08 | 9,000 | 9,010 | 8,840 | 8,920 | -20 | -0.2% | 142,700 |
| 2018/03/07 | 8,890 | 9,010 | 8,830 | 8,940 | -50 | -0.6% | 151,600 |
| 2018/03/06 | 8,780 | 9,030 | 8,780 | 8,990 | +310 | +3.6% | 243,800 |
| 2018/03/05 | 8,570 | 8,720 | 8,570 | 8,680 | +70 | +0.8% | 168,400 |
| 2018/03/02 | 8,540 | 8,660 | 8,520 | 8,610 | -140 | -1.6% | 92,700 |
| 2018/03/01 | 8,840 | 8,880 | 8,730 | 8,750 | -190 | -2.1% | 161,300 |
| 2018/02/28 | 8,860 | 9,020 | 8,860 | 8,940 | +70 | +0.8% | 216,500 |
| 2018/02/27 | 8,840 | 8,890 | 8,730 | 8,870 | +180 | +2.1% | 144,000 |
| 2018/02/26 | 8,740 | 8,740 | 8,580 | 8,690 | +50 | +0.6% | 89,600 |
| 2018/02/23 | 8,500 | 8,650 | 8,500 | 8,640 | +30 | +0.3% | 93,600 |
1751～
1800
件表示中 / 3737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 | 551,900円 | +10.0% | +8.4% | 1.34% | 34.68倍 | 5.60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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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 | 2,052,000円 | +2.0% | +1.9% | 0.81% | 37.09倍 | 5.77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 | 443,100円 | +12.0% | +6.7% | 0.90% | 36.34倍 | 8.20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 | 282,500円 | +4.0% | -18.9% | 1.06% | 21.48倍 | 2.21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
