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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 5,440 | 5,470 | 5,380 | 5,400 | -50 | -0.9% | 152,100 |
| 2016/09/07 | 5,320 | 5,460 | 5,300 | 5,450 | +70 | +1.3% | 131,400 |
| 2016/09/06 | 5,200 | 5,390 | 5,200 | 5,380 | +120 | +2.3% | 134,100 |
| 2016/09/05 | 5,340 | 5,360 | 5,250 | 5,260 | -40 | -0.8% | 150,000 |
| 2016/09/02 | 5,190 | 5,350 | 5,190 | 5,300 | -20 | -0.4% | 175,400 |
| 2016/09/01 | 5,280 | 5,380 | 5,280 | 5,320 | +20 | +0.4% | 140,900 |
| 2016/08/31 | 5,400 | 5,400 | 5,280 | 5,300 | -80 | -1.5% | 190,300 |
| 2016/08/30 | 5,310 | 5,400 | 5,270 | 5,380 | +80 | +1.5% | 136,000 |
| 2016/08/29 | 5,430 | 5,440 | 5,260 | 5,300 | -50 | -0.9% | 178,900 |
| 2016/08/26 | 5,320 | 5,420 | 5,320 | 5,350 | -120 | -2.2% | 132,300 |
| 2016/08/25 | 5,500 | 5,530 | 5,420 | 5,470 | -20 | -0.4% | 122,900 |
| 2016/08/24 | 5,470 | 5,530 | 5,460 | 5,490 | +30 | +0.5% | 140,200 |
| 2016/08/23 | 5,390 | 5,490 | 5,390 | 5,460 | ±0 | ±0% | 129,000 |
| 2016/08/22 | 5,440 | 5,470 | 5,390 | 5,460 | +20 | +0.4% | 142,700 |
| 2016/08/19 | 5,700 | 5,700 | 5,380 | 5,440 | +10 | +0.2% | 173,600 |
| 2016/08/18 | 5,570 | 5,600 | 5,430 | 5,430 | -130 | -2.3% | 151,400 |
| 2016/08/17 | 5,640 | 5,660 | 5,540 | 5,560 | -20 | -0.4% | 127,100 |
| 2016/08/16 | 5,720 | 5,720 | 5,560 | 5,580 | -150 | -2.6% | 172,300 |
| 2016/08/15 | 5,680 | 5,730 | 5,650 | 5,730 | ±0 | ±0% | 64,200 |
| 2016/08/12 | 5,700 | 5,760 | 5,670 | 5,730 | ±0 | ±0% | 97,700 |
| 2016/08/10 | 5,630 | 5,750 | 5,630 | 5,730 | +60 | +1.1% | 117,500 |
| 2016/08/09 | 5,620 | 5,700 | 5,610 | 5,670 | +80 | +1.4% | 100,600 |
| 2016/08/08 | 5,700 | 5,710 | 5,560 | 5,590 | -60 | -1.1% | 119,500 |
| 2016/08/05 | 5,710 | 5,770 | 5,610 | 5,650 | -90 | -1.6% | 120,300 |
| 2016/08/04 | 5,810 | 5,860 | 5,720 | 5,740 | -40 | -0.7% | 169,300 |
| 2016/08/03 | 5,750 | 5,810 | 5,740 | 5,780 | -110 | -1.9% | 99,300 |
| 2016/08/02 | 5,830 | 5,920 | 5,830 | 5,890 | -40 | -0.7% | 132,000 |
| 2016/08/01 | 5,800 | 5,960 | 5,800 | 5,930 | -100 | -1.7% | 155,400 |
| 2016/07/29 | 5,930 | 6,060 | 5,860 | 6,030 | +200 | +3.4% | 273,800 |
| 2016/07/28 | 5,840 | 5,990 | 5,810 | 5,830 | -110 | -1.9% | 207,100 |
| 2016/07/27 | 6,070 | 6,130 | 5,920 | 5,940 | -40 | -0.7% | 156,900 |
| 2016/07/26 | 6,030 | 6,030 | 5,930 | 5,980 | -10 | -0.2% | 188,800 |
| 2016/07/25 | 5,990 | 6,050 | 5,930 | 5,990 | +40 | +0.7% | 203,600 |
| 2016/07/22 | 5,890 | 6,020 | 5,870 | 5,950 | -40 | -0.7% | 207,600 |
| 2016/07/21 | 6,050 | 6,070 | 5,940 | 5,990 | +10 | +0.2% | 170,300 |
| 2016/07/20 | 5,920 | 6,020 | 5,890 | 5,980 | ±0 | ±0% | 200,700 |
| 2016/07/19 | 5,810 | 5,990 | 5,790 | 5,980 | +270 | +4.7% | 275,200 |
| 2016/07/15 | 5,850 | 5,850 | 5,690 | 5,710 | -100 | -1.7% | 214,500 |
| 2016/07/14 | 5,810 | 5,850 | 5,740 | 5,810 | -20 | -0.3% | 221,400 |
| 2016/07/13 | 5,900 | 5,910 | 5,810 | 5,830 | +80 | +1.4% | 172,100 |
| 2016/07/12 | 5,800 | 5,850 | 5,740 | 5,750 | +50 | +0.9% | 310,300 |
| 2016/07/11 | 5,650 | 5,740 | 5,620 | 5,700 | +150 | +2.7% | 237,200 |
| 2016/07/08 | 5,670 | 5,680 | 5,550 | 5,550 | -90 | -1.6% | 158,700 |
| 2016/07/07 | 5,700 | 5,720 | 5,620 | 5,640 | -40 | -0.7% | 205,300 |
| 2016/07/06 | 5,640 | 5,700 | 5,600 | 5,680 | -90 | -1.6% | 212,800 |
| 2016/07/05 | 5,680 | 5,780 | 5,670 | 5,770 | +30 | +0.5% | 127,400 |
| 2016/07/04 | 5,670 | 5,740 | 5,650 | 5,740 | +50 | +0.9% | 131,200 |
| 2016/07/01 | 5,670 | 5,720 | 5,630 | 5,690 | +80 | +1.4% | 233,000 |
| 2016/06/30 | 5,620 | 5,640 | 5,580 | 5,610 | -20 | -0.4% | 248,900 |
| 2016/06/29 | 5,610 | 5,670 | 5,540 | 5,630 | +90 | +1.6% | 194,700 |
2051～
2100
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
