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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 4,890 | 4,903 | 4,847 | 4,865 | -95 | -1.9% | 880,900 |
| 2024/11/19 | 5,022 | 5,030 | 4,953 | 4,960 | -35 | -0.7% | 703,100 |
| 2024/11/18 | 5,084 | 5,090 | 4,955 | 4,995 | -50 | -1% | 712,300 |
| 2024/11/15 | 5,092 | 5,161 | 5,041 | 5,045 | -82 | -1.6% | 920,700 |
| 2024/11/14 | 5,082 | 5,161 | 5,063 | 5,127 | -17 | -0.3% | 1,046,200 |
| 2024/11/13 | 5,260 | 5,271 | 5,144 | 5,144 | -109 | -2.1% | 928,600 |
| 2024/11/12 | 5,298 | 5,302 | 5,209 | 5,253 | -30 | -0.6% | 635,300 |
| 2024/11/11 | 5,212 | 5,343 | 5,212 | 5,283 | +18 | +0.3% | 630,700 |
| 2024/11/08 | 5,400 | 5,400 | 5,251 | 5,265 | +66 | +1.3% | 776,400 |
| 2024/11/07 | 5,110 | 5,217 | 5,065 | 5,199 | +116 | +2.3% | 789,100 |
| 2024/11/06 | 5,082 | 5,177 | 5,035 | 5,083 | +18 | +0.4% | 601,700 |
| 2024/11/05 | 5,184 | 5,184 | 5,016 | 5,065 | -52 | -1% | 1,039,800 |
| 2024/11/01 | 4,865 | 5,186 | 4,865 | 5,117 | +126 | +2.5% | 1,687,900 |
| 2024/10/31 | 5,001 | 5,014 | 4,925 | 4,991 | +10 | +0.2% | 1,481,000 |
| 2024/10/30 | 4,900 | 5,004 | 4,838 | 4,981 | +202 | +4.2% | 4,831,100 |
| 2024/10/29 | 4,746 | 4,812 | 4,723 | 4,779 | +35 | +0.7% | 927,300 |
| 2024/10/28 | 4,703 | 4,763 | 4,700 | 4,744 | +40 | +0.9% | 694,800 |
| 2024/10/25 | 4,745 | 4,745 | 4,682 | 4,704 | -41 | -0.9% | 679,500 |
| 2024/10/24 | 4,728 | 4,790 | 4,720 | 4,745 | -14 | -0.3% | 634,100 |
| 2024/10/23 | 4,846 | 4,848 | 4,757 | 4,759 | -30 | -0.6% | 472,700 |
| 2024/10/22 | 4,855 | 4,865 | 4,786 | 4,789 | -56 | -1.2% | 678,800 |
| 2024/10/21 | 4,848 | 4,871 | 4,817 | 4,845 | -3 | -0.1% | 585,700 |
| 2024/10/18 | 4,855 | 4,913 | 4,848 | 4,848 | +26 | +0.5% | 714,400 |
| 2024/10/17 | 4,910 | 4,929 | 4,815 | 4,822 | -60 | -1.2% | 990,300 |
| 2024/10/16 | 4,954 | 4,996 | 4,840 | 4,882 | -109 | -2.2% | 1,138,600 |
| 2024/10/15 | 4,988 | 5,017 | 4,924 | 4,991 | -11 | -0.2% | 1,098,800 |
| 2024/10/11 | 4,983 | 5,022 | 4,962 | 5,002 | -24 | -0.5% | 1,338,400 |
| 2024/10/10 | 5,071 | 5,093 | 5,009 | 5,026 | -26 | -0.5% | 692,600 |
| 2024/10/09 | 5,013 | 5,095 | 5,009 | 5,052 | +89 | +1.8% | 874,800 |
| 2024/10/08 | 4,934 | 5,010 | 4,931 | 4,963 | -71 | -1.4% | 973,400 |
| 2024/10/07 | 5,004 | 5,070 | 4,965 | 5,034 | +18 | +0.4% | 902,700 |
| 2024/10/04 | 5,009 | 5,117 | 5,008 | 5,016 | +47 | +0.9% | 746,000 |
| 2024/10/03 | 5,005 | 5,035 | 4,943 | 4,969 | +34 | +0.7% | 766,600 |
| 2024/10/02 | 4,975 | 4,986 | 4,883 | 4,935 | -134 | -2.6% | 846,300 |
| 2024/10/01 | 5,067 | 5,145 | 5,023 | 5,069 | +23 | +0.5% | 983,500 |
| 2024/09/30 | 5,042 | 5,126 | 5,022 | 5,046 | -69 | -1.3% | 1,000,000 |
| 2024/09/27 | 5,202 | 5,220 | 5,061 | 5,115 | -20,850 | -80.3% | 820,300 |
| 2024/09/26 | 25,265 | 25,975 | 25,190 | 25,965 | +790 | +3.1% | 235,600 |
| 2024/09/25 | 25,200 | 25,410 | 24,860 | 25,175 | -270 | -1.1% | 175,600 |
| 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 |
151～
200
件表示中 / 3734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 | 547,200円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 | 557,400円 | +5.9% | +12.6% | 1.33% | 30.67倍 | 7.35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 | 2,021,000円 | +2.0% | +1.9% | 0.82% | 36.52倍 | 5.69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 | 444,400円 | +12.0% | +6.7% | 0.90% | 36.45倍 | 8.22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 | 282,900円 | +4.0% | -18.9% | 1.06% | 21.51倍 | 2.22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
