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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 6,130 | 6,270 | 6,120 | 6,220 | -50 | -0.8% | 373,500 |
| 2015/11/13 | 6,210 | 6,300 | 6,140 | 6,270 | +50 | +0.8% | 485,600 |
| 2015/11/12 | 6,190 | 6,350 | 6,190 | 6,220 | -30 | -0.5% | 353,300 |
| 2015/11/11 | 6,000 | 6,290 | 5,980 | 6,250 | +280 | +4.7% | 406,700 |
| 2015/11/10 | 5,990 | 6,050 | 5,890 | 5,970 | -130 | -2.1% | 580,800 |
| 2015/11/09 | 6,050 | 6,170 | 6,050 | 6,100 | -20 | -0.3% | 532,700 |
| 2015/11/06 | 6,180 | 6,190 | 6,060 | 6,120 | -60 | -1% | 444,600 |
| 2015/11/05 | 6,250 | 6,290 | 6,170 | 6,180 | -160 | -2.5% | 451,300 |
| 2015/11/04 | 6,340 | 6,370 | 6,260 | 6,340 | +20 | +0.3% | 349,300 |
| 2015/11/02 | 6,400 | 6,420 | 6,290 | 6,320 | -100 | -1.6% | 191,900 |
| 2015/10/30 | 6,370 | 6,440 | 6,270 | 6,420 | +50 | +0.8% | 258,700 |
| 2015/10/29 | 6,410 | 6,500 | 6,290 | 6,370 | ±0 | ±0% | 281,300 |
| 2015/10/28 | 6,260 | 6,440 | 6,250 | 6,370 | +140 | +2.2% | 326,100 |
| 2015/10/27 | 6,210 | 6,300 | 6,170 | 6,230 | ±0 | ±0% | 215,600 |
| 2015/10/26 | 6,200 | 6,270 | 6,140 | 6,230 | +110 | +1.8% | 375,400 |
| 2015/10/23 | 6,260 | 6,260 | 6,060 | 6,120 | +10 | +0.2% | 647,400 |
| 2015/10/22 | 5,970 | 6,220 | 5,900 | 6,110 | +420 | +7.4% | 826,500 |
| 2015/10/21 | 5,700 | 5,710 | 5,610 | 5,690 | -70 | -1.2% | 367,000 |
| 2015/10/20 | 5,800 | 5,890 | 5,750 | 5,760 | -60 | -1% | 266,400 |
| 2015/10/19 | 5,650 | 5,880 | 5,600 | 5,820 | +120 | +2.1% | 364,500 |
| 2015/10/16 | 5,760 | 5,820 | 5,670 | 5,700 | -40 | -0.7% | 298,300 |
| 2015/10/15 | 5,560 | 5,750 | 5,500 | 5,740 | +210 | +3.8% | 412,500 |
| 2015/10/14 | 5,430 | 5,580 | 5,430 | 5,530 | +10 | +0.2% | 285,000 |
| 2015/10/13 | 5,430 | 5,570 | 5,390 | 5,520 | +10 | +0.2% | 381,100 |
| 2015/10/09 | 5,500 | 5,570 | 5,390 | 5,510 | +40 | +0.7% | 341,000 |
| 2015/10/08 | 5,470 | 5,560 | 5,360 | 5,470 | -30 | -0.5% | 412,800 |
| 2015/10/07 | 5,670 | 5,760 | 5,430 | 5,500 | -150 | -2.7% | 393,700 |
| 2015/10/06 | 5,660 | 5,710 | 5,580 | 5,650 | +60 | +1.1% | 445,700 |
| 2015/10/05 | 5,450 | 5,600 | 5,400 | 5,590 | +210 | +3.9% | 237,100 |
| 2015/10/02 | 5,280 | 5,380 | 5,230 | 5,380 | +20 | +0.4% | 225,500 |
| 2015/10/01 | 5,300 | 5,430 | 5,300 | 5,360 | -90 | -1.7% | 336,200 |
| 2015/09/30 | 5,490 | 5,600 | 5,430 | 5,450 | +170 | +3.2% | 429,200 |
| 2015/09/29 | 5,350 | 5,420 | 5,230 | 5,280 | -200 | -3.6% | 374,900 |
| 2015/09/28 | 5,440 | 5,650 | 5,310 | 5,480 | +300 | +5.8% | 632,700 |
| 2015/09/25 | 5,240 | 5,430 | 5,110 | 5,180 | +185 | +3.7% | 423,300 |
| 2015/09/24 | 5,000 | 5,140 | 4,960 | 4,995 | -45 | -0.9% | 391,600 |
| 2015/09/18 | 4,970 | 5,060 | 4,965 | 5,040 | -30 | -0.6% | 243,400 |
| 2015/09/17 | 5,040 | 5,080 | 4,960 | 5,070 | +125 | +2.5% | 196,900 |
| 2015/09/16 | 5,030 | 5,050 | 4,925 | 4,945 | -65 | -1.3% | 137,200 |
| 2015/09/15 | 4,980 | 5,060 | 4,960 | 5,010 | +115 | +2.3% | 210,800 |
| 2015/09/14 | 5,120 | 5,130 | 4,880 | 4,895 | -185 | -3.6% | 498,500 |
| 2015/09/11 | 5,020 | 5,180 | 4,995 | 5,080 | +80 | +1.6% | 537,700 |
| 2015/09/10 | 4,960 | 5,040 | 4,880 | 5,000 | -50 | -1% | 506,200 |
| 2015/09/09 | 4,975 | 5,050 | 4,960 | 5,050 | +275 | +5.8% | 320,900 |
| 2015/09/08 | 5,020 | 5,030 | 4,775 | 4,775 | -220 | -4.4% | 435,800 |
| 2015/09/07 | 5,000 | 5,040 | 4,930 | 4,995 | -25 | -0.5% | 480,100 |
| 2015/09/04 | 5,260 | 5,260 | 4,990 | 5,020 | -180 | -3.5% | 280,900 |
| 2015/09/03 | 5,160 | 5,280 | 5,160 | 5,200 | +120 | +2.4% | 281,800 |
| 2015/09/02 | 5,030 | 5,210 | 5,010 | 5,080 | -60 | -1.2% | 291,800 |
| 2015/09/01 | 5,400 | 5,400 | 5,130 | 5,140 | -270 | -5% | 202,500 |
2251～
2300
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
