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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 5,320 | 5,350 | 5,160 | 5,210 | -10 | -0.2% | 210,600 |
| 2015/04/03 | 5,330 | 5,330 | 5,180 | 5,220 | -110 | -2.1% | 382,400 |
| 2015/04/02 | 5,050 | 5,420 | 5,030 | 5,330 | +335 | +6.7% | 495,300 |
| 2015/04/01 | 5,060 | 5,080 | 4,930 | 4,995 | -105 | -2.1% | 311,300 |
| 2015/03/31 | 5,180 | 5,200 | 5,090 | 5,100 | +20 | +0.4% | 252,900 |
| 2015/03/30 | 4,850 | 5,110 | 4,850 | 5,080 | +230 | +4.7% | 369,900 |
| 2015/03/27 | 4,875 | 4,965 | 4,825 | 4,850 | -70 | -1.4% | 192,200 |
| 2015/03/26 | 4,995 | 5,020 | 4,850 | 4,920 | -100 | -2% | 359,500 |
| 2015/03/25 | 4,910 | 5,020 | 4,910 | 5,020 | +105 | +2.1% | 251,500 |
| 2015/03/24 | 4,810 | 4,925 | 4,775 | 4,915 | +140 | +2.9% | 204,200 |
| 2015/03/23 | 4,820 | 4,835 | 4,730 | 4,775 | +20 | +0.4% | 173,600 |
| 2015/03/20 | 4,670 | 4,765 | 4,605 | 4,755 | +75 | +1.6% | 282,300 |
| 2015/03/19 | 4,725 | 4,725 | 4,640 | 4,680 | -45 | -1% | 266,000 |
| 2015/03/18 | 4,795 | 4,795 | 4,665 | 4,725 | -10 | -0.2% | 260,500 |
| 2015/03/17 | 4,815 | 4,825 | 4,720 | 4,735 | -30 | -0.6% | 261,300 |
| 2015/03/16 | 4,815 | 4,850 | 4,720 | 4,765 | -35 | -0.7% | 231,400 |
| 2015/03/13 | 4,800 | 4,820 | 4,755 | 4,800 | -5 | -0.1% | 424,500 |
| 2015/03/12 | 4,750 | 4,825 | 4,735 | 4,805 | +105 | +2.2% | 205,700 |
| 2015/03/11 | 4,680 | 4,720 | 4,650 | 4,700 | +40 | +0.9% | 185,200 |
| 2015/03/10 | 4,660 | 4,705 | 4,635 | 4,660 | +35 | +0.8% | 197,000 |
| 2015/03/09 | 4,675 | 4,675 | 4,600 | 4,625 | -40 | -0.9% | 121,800 |
| 2015/03/06 | 4,535 | 4,665 | 4,525 | 4,665 | +135 | +3% | 145,700 |
| 2015/03/05 | 4,535 | 4,540 | 4,490 | 4,530 | +35 | +0.8% | 105,200 |
| 2015/03/04 | 4,585 | 4,585 | 4,485 | 4,495 | -65 | -1.4% | 191,200 |
| 2015/03/03 | 4,510 | 4,595 | 4,510 | 4,560 | +95 | +2.1% | 206,500 |
| 2015/03/02 | 4,450 | 4,505 | 4,435 | 4,465 | +20 | +0.4% | 153,200 |
| 2015/02/27 | 4,435 | 4,445 | 4,395 | 4,445 | +30 | +0.7% | 175,800 |
| 2015/02/26 | 4,420 | 4,435 | 4,375 | 4,415 | +5 | +0.1% | 133,300 |
| 2015/02/25 | 4,410 | 4,440 | 4,385 | 4,410 | +30 | +0.7% | 138,800 |
| 2015/02/24 | 4,370 | 4,410 | 4,365 | 4,380 | -30 | -0.7% | 122,900 |
| 2015/02/23 | 4,410 | 4,435 | 4,370 | 4,410 | +10 | +0.2% | 102,600 |
| 2015/02/20 | 4,400 | 4,420 | 4,355 | 4,400 | +15 | +0.3% | 137,600 |
| 2015/02/19 | 4,350 | 4,385 | 4,335 | 4,385 | +55 | +1.3% | 180,600 |
| 2015/02/18 | 4,300 | 4,350 | 4,280 | 4,330 | +85 | +2% | 191,900 |
| 2015/02/17 | 4,300 | 4,300 | 4,225 | 4,245 | ±0 | ±0% | 147,600 |
| 2015/02/16 | 4,235 | 4,280 | 4,210 | 4,245 | +25 | +0.6% | 225,300 |
| 2015/02/13 | 4,235 | 4,235 | 4,170 | 4,220 | -20 | -0.5% | 138,600 |
| 2015/02/12 | 4,295 | 4,295 | 4,205 | 4,240 | +75 | +1.8% | 174,100 |
| 2015/02/10 | 4,215 | 4,240 | 4,150 | 4,165 | -45 | -1.1% | 94,000 |
| 2015/02/09 | 4,275 | 4,280 | 4,190 | 4,210 | -25 | -0.6% | 105,000 |
| 2015/02/06 | 4,245 | 4,255 | 4,205 | 4,235 | +45 | +1.1% | 115,200 |
| 2015/02/05 | 4,220 | 4,230 | 4,150 | 4,190 | -35 | -0.8% | 167,400 |
| 2015/02/04 | 4,180 | 4,250 | 4,120 | 4,225 | +125 | +3% | 199,100 |
| 2015/02/03 | 4,160 | 4,180 | 4,075 | 4,100 | +10 | +0.2% | 376,400 |
| 2015/02/02 | 3,935 | 4,105 | 3,935 | 4,090 | +115 | +2.9% | 397,400 |
| 2015/01/30 | 3,930 | 4,005 | 3,895 | 3,975 | +75 | +1.9% | 414,500 |
| 2015/01/29 | 3,885 | 3,955 | 3,885 | 3,900 | +15 | +0.4% | 204,400 |
| 2015/01/28 | 3,920 | 3,920 | 3,840 | 3,885 | +15 | +0.4% | 299,300 |
| 2015/01/27 | 3,815 | 3,885 | 3,785 | 3,870 | +100 | +2.7% | 198,200 |
| 2015/01/26 | 3,730 | 3,780 | 3,710 | 3,770 | +25 | +0.7% | 211,200 |
2401～
2450
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
