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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 25,575 | 25,655 | 25,360 | 25,445 | +145 | +0.6% | 204,400 |
| 2024/09/20 | 25,280 | 25,435 | 25,080 | 25,300 | +20 | +0.1% | 340,700 |
| 2024/09/19 | 25,795 | 25,965 | 25,280 | 25,280 | -460 | -1.8% | 187,100 |
| 2024/09/18 | 26,200 | 26,260 | 25,545 | 25,740 | -135 | -0.5% | 198,000 |
| 2024/09/17 | 25,260 | 25,970 | 25,180 | 25,875 | +635 | +2.5% | 221,300 |
| 2024/09/13 | 25,280 | 25,365 | 25,075 | 25,240 | -130 | -0.5% | 185,200 |
| 2024/09/12 | 25,410 | 25,690 | 25,250 | 25,370 | +200 | +0.8% | 141,500 |
| 2024/09/11 | 25,485 | 25,485 | 24,950 | 25,170 | -190 | -0.7% | 160,100 |
| 2024/09/10 | 25,455 | 25,770 | 25,280 | 25,360 | -125 | -0.5% | 179,400 |
| 2024/09/09 | 24,805 | 25,485 | 24,700 | 25,485 | +420 | +1.7% | 152,900 |
| 2024/09/06 | 25,040 | 25,545 | 24,950 | 25,065 | +35 | +0.1% | 170,400 |
| 2024/09/05 | 25,160 | 25,315 | 24,920 | 25,030 | -380 | -1.5% | 243,500 |
| 2024/09/04 | 24,670 | 25,425 | 24,640 | 25,410 | +260 | +1% | 258,200 |
| 2024/09/03 | 24,330 | 25,170 | 24,330 | 25,150 | +290 | +1.2% | 244,200 |
| 2024/09/02 | 25,130 | 25,250 | 24,620 | 24,860 | -440 | -1.7% | 259,100 |
| 2024/08/30 | 25,540 | 25,790 | 25,160 | 25,300 | -170 | -0.7% | 310,300 |
| 2024/08/29 | 25,445 | 25,945 | 25,015 | 25,470 | -475 | -1.8% | 312,100 |
| 2024/08/28 | 26,235 | 26,395 | 25,890 | 25,945 | -290 | -1.1% | 155,600 |
| 2024/08/27 | 26,305 | 26,410 | 26,025 | 26,235 | +35 | +0.1% | 197,300 |
| 2024/08/26 | 25,730 | 26,260 | 25,660 | 26,200 | +470 | +1.8% | 202,400 |
| 2024/08/23 | 25,550 | 25,730 | 25,385 | 25,730 | -35 | -0.1% | 172,600 |
| 2024/08/22 | 25,535 | 25,875 | 25,460 | 25,765 | +320 | +1.3% | 211,100 |
| 2024/08/21 | 25,380 | 26,100 | 25,250 | 25,445 | +315 | +1.3% | 356,400 |
| 2024/08/20 | 24,450 | 25,235 | 24,415 | 25,130 | +580 | +2.4% | 205,000 |
| 2024/08/19 | 24,660 | 24,685 | 24,360 | 24,550 | +80 | +0.3% | 154,100 |
| 2024/08/16 | 24,645 | 24,645 | 24,025 | 24,470 | -175 | -0.7% | 238,100 |
| 2024/08/15 | 24,500 | 24,735 | 24,245 | 24,645 | +220 | +0.9% | 243,600 |
| 2024/08/14 | 24,430 | 24,600 | 24,250 | 24,425 | +125 | +0.5% | 224,400 |
| 2024/08/13 | 23,475 | 24,300 | 23,265 | 24,300 | +715 | +3% | 386,600 |
| 2024/08/09 | 23,645 | 23,800 | 23,420 | 23,585 | -45 | -0.2% | 341,500 |
| 2024/08/08 | 23,040 | 23,930 | 23,040 | 23,630 | +550 | +2.4% | 489,500 |
| 2024/08/07 | 23,085 | 23,650 | 22,960 | 23,080 | -20 | -0.1% | 356,900 |
| 2024/08/06 | 23,100 | 23,260 | 22,765 | 23,100 | +1,105 | +5% | 392,000 |
| 2024/08/05 | 22,820 | 23,045 | 21,735 | 21,995 | -505 | -2.2% | 800,600 |
| 2024/08/02 | 22,220 | 22,500 | 22,040 | 22,500 | +285 | +1.3% | 420,000 |
| 2024/08/01 | 22,520 | 22,690 | 22,150 | 22,215 | -585 | -2.6% | 272,700 |
| 2024/07/31 | 22,305 | 22,800 | 22,255 | 22,800 | +445 | +2% | 275,100 |
| 2024/07/30 | 22,490 | 22,580 | 22,340 | 22,355 | -40 | -0.2% | 249,400 |
| 2024/07/29 | 22,000 | 22,490 | 21,895 | 22,395 | +270 | +1.2% | 237,400 |
| 2024/07/26 | 22,500 | 22,650 | 22,080 | 22,125 | -115 | -0.5% | 500,600 |
| 2024/07/25 | 21,580 | 22,470 | 20,850 | 22,240 | +1,160 | +5.5% | 826,300 |
| 2024/07/24 | 21,230 | 21,345 | 21,035 | 21,080 | -265 | -1.2% | 420,100 |
| 2024/07/23 | 21,315 | 21,415 | 21,120 | 21,345 | +25 | +0.1% | 354,300 |
| 2024/07/22 | 21,645 | 21,660 | 21,270 | 21,320 | -295 | -1.4% | 218,500 |
| 2024/07/19 | 21,695 | 21,840 | 21,585 | 21,615 | +50 | +0.2% | 264,100 |
| 2024/07/18 | 21,500 | 21,710 | 21,475 | 21,565 | +5 | ±0% | 137,200 |
| 2024/07/17 | 21,530 | 21,650 | 21,440 | 21,560 | +65 | +0.3% | 144,900 |
| 2024/07/16 | 21,590 | 21,685 | 21,485 | 21,495 | -50 | -0.2% | 228,900 |
| 2024/07/12 | 21,320 | 21,795 | 21,275 | 21,545 | +170 | +0.8% | 254,000 |
| 2024/07/11 | 21,500 | 21,500 | 21,155 | 21,375 | -15 | -0.1% | 317,700 |
151～
200
件表示中 / 3695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 | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33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 | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.56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 | 2,029,500円 | +2.0% | +1.9% | 0.82% | 36.68倍 | 5.71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 |
| 日本オラクル | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 413,100円 | +11.3% | +10.4% | 0.97% | 35.70倍 | 8.69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
