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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 5,490 | 5,500 | 5,420 | 5,460 | +10 | +0.2% | 211,500 |
| 2017/04/19 | 5,350 | 5,490 | 5,350 | 5,450 | +50 | +0.9% | 184,400 |
| 2017/04/18 | 5,410 | 5,430 | 5,340 | 5,400 | +50 | +0.9% | 173,600 |
| 2017/04/17 | 5,230 | 5,360 | 5,210 | 5,350 | +140 | +2.7% | 188,700 |
| 2017/04/14 | 5,310 | 5,330 | 5,210 | 5,210 | -100 | -1.9% | 122,400 |
| 2017/04/13 | 5,290 | 5,350 | 5,260 | 5,310 | +20 | +0.4% | 177,800 |
| 2017/04/12 | 5,270 | 5,300 | 5,240 | 5,290 | ±0 | ±0% | 187,500 |
| 2017/04/11 | 5,310 | 5,350 | 5,270 | 5,290 | ±0 | ±0% | 181,800 |
| 2017/04/10 | 5,360 | 5,370 | 5,270 | 5,290 | -20 | -0.4% | 188,000 |
| 2017/04/07 | 5,340 | 5,350 | 5,260 | 5,310 | +50 | +1% | 243,200 |
| 2017/04/06 | 5,380 | 5,390 | 5,260 | 5,260 | -130 | -2.4% | 224,100 |
| 2017/04/05 | 5,410 | 5,450 | 5,390 | 5,390 | -20 | -0.4% | 257,000 |
| 2017/04/04 | 5,470 | 5,480 | 5,380 | 5,410 | +30 | +0.6% | 303,300 |
| 2017/04/03 | 5,310 | 5,410 | 5,290 | 5,380 | +80 | +1.5% | 225,300 |
| 2017/03/31 | 5,390 | 5,420 | 5,300 | 5,300 | -60 | -1.1% | 284,700 |
| 2017/03/30 | 5,390 | 5,420 | 5,340 | 5,360 | -50 | -0.9% | 229,700 |
| 2017/03/29 | 5,470 | 5,480 | 5,380 | 5,410 | -10 | -0.2% | 202,200 |
| 2017/03/28 | 5,390 | 5,440 | 5,380 | 5,420 | +100 | +1.9% | 214,600 |
| 2017/03/27 | 5,350 | 5,380 | 5,290 | 5,320 | -80 | -1.5% | 160,300 |
| 2017/03/24 | 5,370 | 5,410 | 5,340 | 5,400 | +70 | +1.3% | 125,800 |
| 2017/03/23 | 5,330 | 5,400 | 5,300 | 5,330 | +30 | +0.6% | 144,800 |
| 2017/03/22 | 5,310 | 5,400 | 5,300 | 5,300 | -90 | -1.7% | 179,000 |
| 2017/03/21 | 5,350 | 5,410 | 5,350 | 5,390 | ±0 | ±0% | 106,300 |
| 2017/03/17 | 5,350 | 5,400 | 5,350 | 5,390 | ±0 | ±0% | 201,700 |
| 2017/03/16 | 5,300 | 5,390 | 5,280 | 5,390 | +50 | +0.9% | 159,100 |
| 2017/03/15 | 5,360 | 5,380 | 5,340 | 5,340 | -60 | -1.1% | 126,600 |
| 2017/03/14 | 5,400 | 5,420 | 5,350 | 5,400 | -40 | -0.7% | 123,400 |
| 2017/03/13 | 5,410 | 5,480 | 5,410 | 5,440 | +40 | +0.7% | 154,000 |
| 2017/03/10 | 5,430 | 5,450 | 5,380 | 5,400 | -30 | -0.6% | 264,000 |
| 2017/03/09 | 5,440 | 5,450 | 5,380 | 5,430 | +30 | +0.6% | 179,700 |
| 2017/03/08 | 5,450 | 5,450 | 5,370 | 5,400 | +90 | +1.7% | 312,300 |
| 2017/03/07 | 5,250 | 5,340 | 5,240 | 5,310 | +60 | +1.1% | 192,300 |
| 2017/03/06 | 5,240 | 5,270 | 5,210 | 5,250 | +30 | +0.6% | 96,800 |
| 2017/03/03 | 5,260 | 5,290 | 5,190 | 5,220 | -40 | -0.8% | 171,400 |
| 2017/03/02 | 5,310 | 5,320 | 5,230 | 5,260 | +10 | +0.2% | 146,200 |
| 2017/03/01 | 5,240 | 5,280 | 5,200 | 5,250 | +20 | +0.4% | 252,100 |
| 2017/02/28 | 5,320 | 5,320 | 5,210 | 5,230 | -40 | -0.8% | 297,700 |
| 2017/02/27 | 5,220 | 5,290 | 5,210 | 5,270 | +30 | +0.6% | 246,500 |
| 2017/02/24 | 5,280 | 5,290 | 5,220 | 5,240 | -50 | -0.9% | 167,700 |
| 2017/02/23 | 5,290 | 5,330 | 5,240 | 5,290 | +10 | +0.2% | 223,200 |
| 2017/02/22 | 5,280 | 5,290 | 5,230 | 5,280 | -30 | -0.6% | 206,100 |
| 2017/02/21 | 5,370 | 5,370 | 5,290 | 5,310 | -40 | -0.7% | 88,300 |
| 2017/02/20 | 5,350 | 5,380 | 5,290 | 5,350 | -20 | -0.4% | 180,900 |
| 2017/02/17 | 5,310 | 5,380 | 5,290 | 5,370 | -20 | -0.4% | 138,100 |
| 2017/02/16 | 5,380 | 5,400 | 5,330 | 5,390 | ±0 | ±0% | 154,200 |
| 2017/02/15 | 5,490 | 5,500 | 5,370 | 5,390 | ±0 | ±0% | 160,900 |
| 2017/02/14 | 5,300 | 5,420 | 5,280 | 5,390 | +110 | +2.1% | 326,900 |
| 2017/02/13 | 5,300 | 5,320 | 5,250 | 5,280 | +50 | +1% | 204,400 |
| 2017/02/10 | 5,240 | 5,250 | 5,190 | 5,230 | +70 | +1.4% | 133,800 |
| 2017/02/09 | 5,220 | 5,230 | 5,160 | 5,160 | -110 | -2.1% | 184,000 |
1901～
1950
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
