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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 8,740 | 8,740 | 8,560 | 8,680 | -130 | -1.5% | 322,100 |
| 2018/01/24 | 8,940 | 8,980 | 8,800 | 8,810 | -190 | -2.1% | 206,500 |
| 2018/01/23 | 9,000 | 9,040 | 8,960 | 9,000 | +70 | +0.8% | 185,800 |
| 2018/01/22 | 8,920 | 8,940 | 8,870 | 8,930 | +20 | +0.2% | 96,700 |
| 2018/01/19 | 8,900 | 8,970 | 8,850 | 8,910 | +20 | +0.2% | 112,300 |
| 2018/01/18 | 9,230 | 9,240 | 8,870 | 8,890 | -80 | -0.9% | 195,700 |
| 2018/01/17 | 8,970 | 9,010 | 8,920 | 8,970 | -60 | -0.7% | 153,400 |
| 2018/01/16 | 9,060 | 9,140 | 8,870 | 9,030 | +560 | +6.6% | 422,600 |
| 2018/01/15 | 8,510 | 8,560 | 8,430 | 8,470 | +70 | +0.8% | 141,100 |
| 2018/01/12 | 8,390 | 8,420 | 8,230 | 8,400 | -50 | -0.6% | 232,800 |
| 2018/01/11 | 8,470 | 8,520 | 8,390 | 8,450 | -20 | -0.2% | 110,100 |
| 2018/01/10 | 8,430 | 8,500 | 8,400 | 8,470 | -20 | -0.2% | 155,400 |
| 2018/01/09 | 8,550 | 8,560 | 8,460 | 8,490 | -60 | -0.7% | 138,700 |
| 2018/01/05 | 8,600 | 8,640 | 8,460 | 8,550 | +40 | +0.5% | 191,300 |
| 2018/01/04 | 8,460 | 8,510 | 8,390 | 8,510 | +230 | +2.8% | 222,700 |
| 2017/12/29 | 8,370 | 8,370 | 8,260 | 8,280 | -60 | -0.7% | 81,600 |
| 2017/12/28 | 8,470 | 8,480 | 8,270 | 8,340 | -120 | -1.4% | 157,900 |
| 2017/12/27 | 8,460 | 8,520 | 8,420 | 8,460 | ±0 | ±0% | 101,900 |
| 2017/12/26 | 8,510 | 8,590 | 8,430 | 8,460 | +100 | +1.2% | 144,700 |
| 2017/12/25 | 8,310 | 8,400 | 8,300 | 8,360 | +20 | +0.2% | 70,000 |
| 2017/12/22 | 8,270 | 8,340 | 8,220 | 8,340 | +80 | +1% | 135,300 |
| 2017/12/21 | 8,160 | 8,260 | 8,120 | 8,260 | +100 | +1.2% | 92,700 |
| 2017/12/20 | 8,170 | 8,190 | 8,130 | 8,160 | -10 | -0.1% | 92,100 |
| 2017/12/19 | 8,270 | 8,300 | 8,120 | 8,170 | -10 | -0.1% | 127,400 |
| 2017/12/18 | 8,150 | 8,210 | 8,040 | 8,180 | +120 | +1.5% | 146,900 |
| 2017/12/15 | 8,100 | 8,130 | 7,960 | 8,060 | -10 | -0.1% | 302,700 |
| 2017/12/14 | 8,130 | 8,140 | 8,040 | 8,070 | -30 | -0.4% | 174,200 |
| 2017/12/13 | 8,080 | 8,140 | 8,070 | 8,100 | +40 | +0.5% | 122,100 |
| 2017/12/12 | 8,050 | 8,090 | 8,000 | 8,060 | -40 | -0.5% | 100,200 |
| 2017/12/11 | 8,000 | 8,100 | 7,900 | 8,100 | +200 | +2.5% | 182,300 |
| 2017/12/08 | 7,770 | 7,910 | 7,770 | 7,900 | +70 | +0.9% | 234,800 |
| 2017/12/07 | 7,780 | 7,900 | 7,780 | 7,830 | +90 | +1.2% | 255,300 |
| 2017/12/06 | 7,800 | 7,870 | 7,660 | 7,740 | -30 | -0.4% | 251,200 |
| 2017/12/05 | 7,790 | 7,800 | 7,690 | 7,770 | -20 | -0.3% | 109,100 |
| 2017/12/04 | 7,910 | 7,920 | 7,790 | 7,790 | -40 | -0.5% | 170,100 |
| 2017/12/01 | 7,900 | 7,930 | 7,770 | 7,830 | +40 | +0.5% | 172,600 |
| 2017/11/30 | 7,760 | 7,790 | 7,580 | 7,790 | +10 | +0.1% | 334,500 |
| 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 |
1851～
1900
件表示中 / 3768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 | 536,000円 | +10.0% | +8.4% | 1.38% | 33.69倍 | 5.43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 | 46,600円 | +9.5% | +9.1% | 1.50% | 18.87倍 | 1.07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 | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64倍 | 2.59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 | 406,500円 | +12.0% | +6.7% | 0.98% | 33.34倍 | 7.52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 | 1,578,000円 | +6.3% | +6.3% | 1.27% | 31.08倍 | 12.35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
