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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 3,615 | 3,680 | 3,600 | 3,620 | +25 | +0.7% | 148,800 |
| 2014/10/14 | 3,505 | 3,630 | 3,505 | 3,595 | -90 | -2.4% | 233,400 |
| 2014/10/10 | 3,650 | 3,695 | 3,650 | 3,685 | -55 | -1.5% | 153,800 |
| 2014/10/09 | 3,835 | 3,850 | 3,740 | 3,740 | -65 | -1.7% | 84,400 |
| 2014/10/08 | 3,750 | 3,820 | 3,730 | 3,805 | -15 | -0.4% | 93,000 |
| 2014/10/07 | 3,885 | 3,900 | 3,810 | 3,820 | -55 | -1.4% | 121,700 |
| 2014/10/06 | 3,895 | 3,905 | 3,860 | 3,875 | +60 | +1.6% | 79,500 |
| 2014/10/03 | 3,765 | 3,830 | 3,765 | 3,815 | +10 | +0.3% | 102,500 |
| 2014/10/02 | 3,905 | 3,930 | 3,805 | 3,805 | -135 | -3.4% | 130,100 |
| 2014/10/01 | 3,925 | 3,990 | 3,925 | 3,940 | +20 | +0.5% | 104,500 |
| 2014/09/30 | 3,995 | 4,000 | 3,890 | 3,920 | -45 | -1.1% | 152,100 |
| 2014/09/29 | 3,955 | 4,000 | 3,950 | 3,965 | +45 | +1.1% | 124,400 |
| 2014/09/26 | 3,910 | 3,945 | 3,905 | 3,920 | -15 | -0.4% | 105,700 |
| 2014/09/25 | 3,835 | 3,935 | 3,830 | 3,935 | +115 | +3% | 224,900 |
| 2014/09/24 | 3,780 | 3,840 | 3,780 | 3,820 | -10 | -0.3% | 190,500 |
| 2014/09/22 | 3,810 | 3,840 | 3,785 | 3,830 | +15 | +0.4% | 109,600 |
| 2014/09/19 | 3,750 | 3,840 | 3,735 | 3,815 | +85 | +2.3% | 135,900 |
| 2014/09/18 | 3,760 | 3,790 | 3,705 | 3,730 | -30 | -0.8% | 221,200 |
| 2014/09/17 | 3,815 | 3,855 | 3,750 | 3,760 | -55 | -1.4% | 214,000 |
| 2014/09/16 | 3,780 | 3,820 | 3,760 | 3,815 | +15 | +0.4% | 89,600 |
| 2014/09/12 | 3,800 | 3,805 | 3,775 | 3,800 | -30 | -0.8% | 240,500 |
| 2014/09/11 | 3,880 | 3,895 | 3,810 | 3,830 | -20 | -0.5% | 123,400 |
| 2014/09/10 | 3,815 | 3,860 | 3,795 | 3,850 | ±0 | ±0% | 186,000 |
| 2014/09/09 | 3,865 | 3,875 | 3,830 | 3,850 | +25 | +0.7% | 170,100 |
| 2014/09/08 | 3,750 | 3,845 | 3,735 | 3,825 | +120 | +3.2% | 200,700 |
| 2014/09/05 | 3,650 | 3,720 | 3,650 | 3,705 | +85 | +2.3% | 135,300 |
| 2014/09/04 | 3,625 | 3,650 | 3,610 | 3,620 | -20 | -0.5% | 74,300 |
| 2014/09/03 | 3,650 | 3,690 | 3,635 | 3,640 | +15 | +0.4% | 85,200 |
| 2014/09/02 | 3,580 | 3,650 | 3,575 | 3,625 | +60 | +1.7% | 80,100 |
| 2014/09/01 | 3,545 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 53,100 |
| 2014/08/29 | 3,570 | 3,580 | 3,550 | 3,565 | -30 | -0.8% | 87,100 |
| 2014/08/28 | 3,615 | 3,625 | 3,580 | 3,595 | -40 | -1.1% | 116,100 |
| 2014/08/27 | 3,640 | 3,665 | 3,615 | 3,635 | +5 | +0.1% | 75,100 |
| 2014/08/26 | 3,635 | 3,650 | 3,620 | 3,630 | -5 | -0.1% | 86,600 |
| 2014/08/25 | 3,665 | 3,665 | 3,620 | 3,635 | +5 | +0.1% | 92,200 |
| 2014/08/22 | 3,680 | 3,685 | 3,620 | 3,630 | -30 | -0.8% | 89,600 |
| 2014/08/21 | 3,650 | 3,675 | 3,620 | 3,660 | +30 | +0.8% | 91,600 |
| 2014/08/20 | 3,635 | 3,660 | 3,620 | 3,630 | -20 | -0.5% | 75,800 |
| 2014/08/19 | 3,645 | 3,660 | 3,630 | 3,650 | +20 | +0.6% | 89,500 |
| 2014/08/18 | 3,630 | 3,650 | 3,615 | 3,630 | -20 | -0.5% | 73,500 |
| 2014/08/15 | 3,630 | 3,665 | 3,630 | 3,650 | -5 | -0.1% | 97,500 |
| 2014/08/14 | 3,655 | 3,665 | 3,630 | 3,655 | +5 | +0.1% | 120,900 |
| 2014/08/13 | 3,650 | 3,660 | 3,625 | 3,650 | +5 | +0.1% | 80,400 |
| 2014/08/12 | 3,615 | 3,665 | 3,600 | 3,645 | +55 | +1.5% | 97,300 |
| 2014/08/11 | 3,550 | 3,590 | 3,480 | 3,590 | +85 | +2.4% | 129,800 |
| 2014/08/08 | 3,550 | 3,580 | 3,500 | 3,505 | -110 | -3% | 201,700 |
| 2014/08/07 | 3,570 | 3,615 | 3,540 | 3,615 | +30 | +0.8% | 145,100 |
| 2014/08/06 | 3,600 | 3,620 | 3,560 | 3,585 | -15 | -0.4% | 101,900 |
| 2014/08/05 | 3,605 | 3,645 | 3,590 | 3,600 | -40 | -1.1% | 168,300 |
| 2014/08/04 | 3,655 | 3,670 | 3,620 | 3,640 | -55 | -1.5% | 129,200 |
2651～
2700
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 | 546,100円 | +10.0% | +8.4% | 1.36% | 34.32倍 | 5.54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 | 47,000円 | +9.5% | +9.1% | 1.49% | 19.03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 | 333,900円 | -3.4% | -33.7% | 0.90% | 29.33倍 | 2.56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 | 408,800円 | +12.0% | +6.7% | 0.98% | 33.53倍 | 7.56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 | 1,589,500円 | +6.3% | +6.3% | 1.26% | 31.31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
