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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 5,910 | 5,950 | 5,880 | 5,920 | +60 | +1% | 156,400 |
| 2016/03/22 | 5,760 | 5,940 | 5,760 | 5,860 | +110 | +1.9% | 251,100 |
| 2016/03/18 | 5,780 | 5,850 | 5,710 | 5,750 | -90 | -1.5% | 159,900 |
| 2016/03/17 | 5,950 | 6,000 | 5,790 | 5,840 | -70 | -1.2% | 180,900 |
| 2016/03/16 | 5,870 | 5,950 | 5,840 | 5,910 | +10 | +0.2% | 169,500 |
| 2016/03/15 | 5,810 | 5,990 | 5,770 | 5,900 | +70 | +1.2% | 172,900 |
| 2016/03/14 | 5,780 | 5,880 | 5,730 | 5,830 | +40 | +0.7% | 176,400 |
| 2016/03/11 | 5,790 | 5,870 | 5,760 | 5,790 | -100 | -1.7% | 326,800 |
| 2016/03/10 | 5,680 | 5,920 | 5,660 | 5,890 | +200 | +3.5% | 237,800 |
| 2016/03/09 | 5,660 | 5,780 | 5,640 | 5,690 | -40 | -0.7% | 190,400 |
| 2016/03/08 | 5,650 | 5,760 | 5,620 | 5,730 | -10 | -0.2% | 217,200 |
| 2016/03/07 | 5,800 | 5,800 | 5,680 | 5,740 | -80 | -1.4% | 241,400 |
| 2016/03/04 | 5,780 | 5,830 | 5,710 | 5,820 | +10 | +0.2% | 169,700 |
| 2016/03/03 | 5,780 | 5,840 | 5,750 | 5,810 | -60 | -1% | 201,800 |
| 2016/03/02 | 5,850 | 5,920 | 5,810 | 5,870 | +180 | +3.2% | 232,600 |
| 2016/03/01 | 5,610 | 5,740 | 5,570 | 5,690 | +80 | +1.4% | 289,300 |
| 2016/02/29 | 5,750 | 5,810 | 5,610 | 5,610 | -150 | -2.6% | 373,500 |
| 2016/02/26 | 5,610 | 5,850 | 5,570 | 5,760 | +160 | +2.9% | 362,200 |
| 2016/02/25 | 5,490 | 5,640 | 5,490 | 5,600 | +110 | +2% | 167,500 |
| 2016/02/24 | 5,320 | 5,570 | 5,320 | 5,490 | +100 | +1.9% | 241,600 |
| 2016/02/23 | 5,600 | 5,620 | 5,350 | 5,390 | -180 | -3.2% | 230,500 |
| 2016/02/22 | 5,360 | 5,600 | 5,340 | 5,570 | +160 | +3% | 233,200 |
| 2016/02/19 | 5,460 | 5,520 | 5,310 | 5,410 | -110 | -2% | 175,000 |
| 2016/02/18 | 5,610 | 5,610 | 5,500 | 5,520 | +140 | +2.6% | 260,800 |
| 2016/02/17 | 5,540 | 5,590 | 5,290 | 5,380 | +40 | +0.7% | 326,600 |
| 2016/02/16 | 5,370 | 5,460 | 5,320 | 5,340 | -40 | -0.7% | 274,600 |
| 2016/02/15 | 5,220 | 5,430 | 5,180 | 5,380 | +445 | +9% | 286,500 |
| 2016/02/12 | 5,020 | 5,050 | 4,875 | 4,935 | -185 | -3.6% | 592,300 |
| 2016/02/10 | 5,200 | 5,240 | 5,000 | 5,120 | -60 | -1.2% | 387,300 |
| 2016/02/09 | 5,340 | 5,340 | 5,110 | 5,180 | -440 | -7.8% | 506,800 |
| 2016/02/08 | 5,400 | 5,670 | 5,350 | 5,620 | +90 | +1.6% | 319,800 |
| 2016/02/05 | 5,680 | 5,740 | 5,480 | 5,530 | -440 | -7.4% | 555,200 |
| 2016/02/04 | 6,150 | 6,200 | 5,910 | 5,970 | -270 | -4.3% | 250,700 |
| 2016/02/03 | 6,220 | 6,280 | 6,180 | 6,240 | -120 | -1.9% | 159,200 |
| 2016/02/02 | 6,200 | 6,390 | 6,170 | 6,360 | +130 | +2.1% | 212,000 |
| 2016/02/01 | 6,220 | 6,300 | 6,190 | 6,230 | +60 | +1% | 237,400 |
| 2016/01/29 | 6,100 | 6,170 | 5,960 | 6,170 | +40 | +0.7% | 452,200 |
| 2016/01/28 | 6,120 | 6,220 | 6,050 | 6,130 | +60 | +1% | 420,100 |
| 2016/01/27 | 6,080 | 6,080 | 5,980 | 6,070 | +170 | +2.9% | 195,500 |
| 2016/01/26 | 5,900 | 6,030 | 5,850 | 5,900 | -90 | -1.5% | 196,300 |
| 2016/01/25 | 6,040 | 6,050 | 5,850 | 5,990 | +30 | +0.5% | 444,200 |
| 2016/01/22 | 5,810 | 5,960 | 5,710 | 5,960 | +340 | +6% | 283,300 |
| 2016/01/21 | 5,770 | 5,890 | 5,620 | 5,620 | -210 | -3.6% | 272,500 |
| 2016/01/20 | 6,060 | 6,120 | 5,820 | 5,830 | -290 | -4.7% | 279,100 |
| 2016/01/19 | 6,070 | 6,190 | 6,040 | 6,120 | +10 | +0.2% | 245,600 |
| 2016/01/18 | 6,070 | 6,160 | 6,010 | 6,110 | -60 | -1% | 227,600 |
| 2016/01/15 | 6,260 | 6,290 | 6,160 | 6,170 | +60 | +1% | 283,200 |
| 2016/01/14 | 6,190 | 6,210 | 5,970 | 6,110 | -150 | -2.4% | 317,300 |
| 2016/01/13 | 6,200 | 6,290 | 6,150 | 6,260 | +230 | +3.8% | 331,100 |
| 2016/01/12 | 6,150 | 6,270 | 6,030 | 6,030 | -420 | -6.5% | 511,400 |
2301～
2350
件表示中 / 3766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 | 540,200円 | +10.0% | +8.4% | 1.37% | 33.95倍 | 5.48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 | 46,800円 | +9.5% | +9.1% | 1.50% | 18.94倍 | 1.08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 |
| ネクソン | 336,600円 | -3.4% | -33.7% | 0.89% | 29.57倍 | 2.58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 |
| カプコン | 405,400円 | +12.0% | +6.7% | 0.99% | 33.25倍 | 7.50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 |
| 日本オラクル | 1,590,000円 | +6.3% | +6.3% | 1.26% | 31.32倍 | 12.43倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
