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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 5,450 | 5,590 | 5,420 | 5,540 | +80 | +1.5% | 218,500 |
| 2016/06/27 | 5,270 | 5,510 | 5,270 | 5,460 | +290 | +5.6% | 262,400 |
| 2016/06/24 | 5,530 | 5,570 | 5,090 | 5,170 | -360 | -6.5% | 298,700 |
| 2016/06/23 | 5,520 | 5,570 | 5,490 | 5,530 | +20 | +0.4% | 137,000 |
| 2016/06/22 | 5,510 | 5,540 | 5,420 | 5,510 | -20 | -0.4% | 225,800 |
| 2016/06/21 | 5,470 | 5,550 | 5,400 | 5,530 | +30 | +0.5% | 283,700 |
| 2016/06/20 | 5,540 | 5,570 | 5,490 | 5,500 | +20 | +0.4% | 159,100 |
| 2016/06/17 | 5,570 | 5,610 | 5,450 | 5,480 | -40 | -0.7% | 264,800 |
| 2016/06/16 | 5,630 | 5,650 | 5,500 | 5,520 | -110 | -2% | 179,200 |
| 2016/06/15 | 5,610 | 5,660 | 5,590 | 5,630 | +70 | +1.3% | 138,900 |
| 2016/06/14 | 5,600 | 5,660 | 5,530 | 5,560 | -40 | -0.7% | 151,500 |
| 2016/06/13 | 5,620 | 5,680 | 5,580 | 5,600 | -160 | -2.8% | 130,300 |
| 2016/06/10 | 5,750 | 5,790 | 5,700 | 5,760 | -40 | -0.7% | 184,000 |
| 2016/06/09 | 5,850 | 5,900 | 5,760 | 5,800 | -100 | -1.7% | 167,800 |
| 2016/06/08 | 5,860 | 5,900 | 5,810 | 5,900 | ±0 | ±0% | 169,600 |
| 2016/06/07 | 5,950 | 5,950 | 5,880 | 5,900 | -50 | -0.8% | 98,800 |
| 2016/06/06 | 5,900 | 5,960 | 5,830 | 5,950 | +40 | +0.7% | 144,900 |
| 2016/06/03 | 5,840 | 5,950 | 5,840 | 5,910 | +50 | +0.9% | 140,500 |
| 2016/06/02 | 5,920 | 5,960 | 5,830 | 5,860 | -120 | -2% | 302,200 |
| 2016/06/01 | 5,980 | 6,040 | 5,890 | 5,980 | -50 | -0.8% | 301,000 |
| 2016/05/31 | 5,920 | 6,050 | 5,880 | 6,030 | +160 | +2.7% | 395,800 |
| 2016/05/30 | 5,830 | 5,940 | 5,800 | 5,870 | +120 | +2.1% | 187,600 |
| 2016/05/27 | 5,720 | 5,750 | 5,680 | 5,750 | +40 | +0.7% | 145,600 |
| 2016/05/26 | 5,810 | 5,810 | 5,650 | 5,710 | -60 | -1% | 228,300 |
| 2016/05/25 | 5,830 | 5,830 | 5,740 | 5,770 | +10 | +0.2% | 148,900 |
| 2016/05/24 | 5,820 | 5,830 | 5,710 | 5,760 | -70 | -1.2% | 152,000 |
| 2016/05/23 | 5,860 | 5,890 | 5,800 | 5,830 | -20 | -0.3% | 142,600 |
| 2016/05/20 | 5,790 | 5,880 | 5,780 | 5,850 | +70 | +1.2% | 148,200 |
| 2016/05/19 | 5,810 | 5,830 | 5,740 | 5,780 | +20 | +0.3% | 163,600 |
| 2016/05/18 | 5,890 | 5,890 | 5,750 | 5,760 | -60 | -1% | 250,400 |
| 2016/05/17 | 5,840 | 5,870 | 5,790 | 5,820 | -40 | -0.7% | 276,200 |
| 2016/05/16 | 5,960 | 5,960 | 5,820 | 5,860 | -120 | -2% | 370,800 |
| 2016/05/13 | 5,850 | 6,040 | 5,760 | 5,980 | +140 | +2.4% | 284,900 |
| 2016/05/12 | 5,850 | 5,910 | 5,800 | 5,840 | -80 | -1.4% | 230,500 |
| 2016/05/11 | 5,990 | 6,000 | 5,890 | 5,920 | -50 | -0.8% | 218,800 |
| 2016/05/10 | 5,840 | 5,970 | 5,840 | 5,970 | +130 | +2.2% | 236,600 |
| 2016/05/09 | 5,780 | 5,860 | 5,710 | 5,840 | +90 | +1.6% | 220,800 |
| 2016/05/06 | 5,810 | 5,830 | 5,720 | 5,750 | +40 | +0.7% | 324,500 |
| 2016/05/02 | 5,510 | 5,740 | 5,510 | 5,710 | -100 | -1.7% | 284,100 |
| 2016/04/28 | 5,920 | 6,120 | 5,810 | 5,810 | -40 | -0.7% | 325,600 |
| 2016/04/27 | 5,840 | 5,920 | 5,820 | 5,850 | -60 | -1% | 267,800 |
| 2016/04/26 | 5,900 | 6,030 | 5,820 | 5,910 | -60 | -1% | 308,200 |
| 2016/04/25 | 5,820 | 5,980 | 5,760 | 5,970 | +10 | +0.2% | 308,900 |
| 2016/04/22 | 6,000 | 6,040 | 5,910 | 5,960 | -140 | -2.3% | 272,000 |
| 2016/04/21 | 6,180 | 6,190 | 6,070 | 6,100 | ±0 | ±0% | 249,000 |
| 2016/04/20 | 6,100 | 6,150 | 6,050 | 6,100 | ±0 | ±0% | 240,600 |
| 2016/04/19 | 6,080 | 6,160 | 6,040 | 6,100 | +170 | +2.9% | 235,900 |
| 2016/04/18 | 5,800 | 5,980 | 5,800 | 5,930 | -90 | -1.5% | 221,700 |
| 2016/04/15 | 5,970 | 6,040 | 5,930 | 6,020 | -50 | -0.8% | 161,300 |
| 2016/04/14 | 5,990 | 6,070 | 5,950 | 6,070 | +190 | +3.2% | 203,700 |
2101～
2150
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
