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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 6,650 | 6,710 | 6,620 | 6,660 | +40 | +0.6% | 336,300 |
| 2015/12/04 | 6,670 | 6,750 | 6,600 | 6,620 | -200 | -2.9% | 411,200 |
| 2015/12/03 | 6,850 | 6,880 | 6,780 | 6,820 | +20 | +0.3% | 311,800 |
| 2015/12/02 | 6,710 | 6,830 | 6,630 | 6,800 | ±0 | ±0% | 625,500 |
| 2015/12/01 | 6,650 | 6,900 | 6,620 | 6,800 | +250 | +3.8% | 1,297,700 |
| 2015/11/30 | 6,440 | 6,590 | 6,390 | 6,550 | +190 | +3% | 5,307,700 |
| 2015/11/27 | 6,490 | 6,550 | 6,280 | 6,360 | -70 | -1.1% | 451,100 |
| 2015/11/26 | 6,400 | 6,490 | 6,370 | 6,430 | +90 | +1.4% | 429,600 |
| 2015/11/25 | 6,470 | 6,480 | 6,270 | 6,340 | -100 | -1.6% | 424,000 |
| 2015/11/24 | 6,360 | 6,470 | 6,350 | 6,440 | +50 | +0.8% | 352,200 |
| 2015/11/20 | 6,260 | 6,400 | 6,250 | 6,390 | +70 | +1.1% | 262,000 |
| 2015/11/19 | 6,240 | 6,340 | 6,200 | 6,320 | +130 | +2.1% | 285,700 |
| 2015/11/18 | 6,230 | 6,280 | 6,170 | 6,190 | -40 | -0.6% | 253,700 |
| 2015/11/17 | 6,220 | 6,280 | 6,150 | 6,230 | +10 | +0.2% | 309,400 |
| 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 |
2301～
2350
件表示中 / 3695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 | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33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 | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.56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 | 2,029,500円 | +2.0% | +1.9% | 0.82% | 36.68倍 | 5.71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 |
| 日本オラクル | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 413,100円 | +11.3% | +10.4% | 0.97% | 35.70倍 | 8.69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
