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 |
---|---|---|---|---|---|---|---|
2013/06/05 | 24,640 | 25,230 | 24,390 | 24,480 | -470 | -1.9% | 29,540 |
2013/06/04 | 24,410 | 25,120 | 24,120 | 24,950 | +420 | +1.7% | 25,120 |
2013/06/03 | 24,480 | 25,170 | 24,390 | 24,530 | -330 | -1.3% | 25,220 |
2013/05/31 | 24,800 | 25,190 | 24,660 | 24,860 | +460 | +1.9% | 21,670 |
2013/05/30 | 24,600 | 25,160 | 24,250 | 24,400 | -960 | -3.8% | 19,980 |
2013/05/29 | 25,500 | 25,730 | 25,250 | 25,360 | +10 | ±0% | 20,950 |
2013/05/28 | 25,000 | 25,570 | 24,700 | 25,350 | +140 | +0.6% | 29,910 |
2013/05/27 | 25,250 | 25,450 | 24,680 | 25,210 | -350 | -1.4% | 31,280 |
2013/05/24 | 24,900 | 25,760 | 24,860 | 25,560 | +610 | +2.4% | 53,700 |
2013/05/23 | 25,860 | 26,190 | 24,950 | 24,950 | -1,110 | -4.3% | 48,300 |
2013/05/22 | 25,850 | 26,300 | 25,500 | 26,060 | +700 | +2.8% | 34,850 |
2013/05/21 | 25,510 | 25,670 | 25,270 | 25,360 | -130 | -0.5% | 22,030 |
2013/05/20 | 25,700 | 25,750 | 25,490 | 25,490 | -100 | -0.4% | 14,120 |
2013/05/17 | 25,580 | 25,770 | 25,250 | 25,590 | +10 | ±0% | 27,560 |
2013/05/16 | 26,380 | 26,380 | 25,010 | 25,580 | -810 | -3.1% | 23,390 |
2013/05/15 | 26,450 | 26,590 | 26,260 | 26,390 | -20 | -0.1% | 22,220 |
2013/05/14 | 26,310 | 26,590 | 26,310 | 26,410 | +260 | +1% | 17,950 |
2013/05/13 | 26,490 | 26,650 | 26,050 | 26,150 | -110 | -0.4% | 43,470 |
2013/05/10 | 25,560 | 26,310 | 25,500 | 26,260 | +970 | +3.8% | 69,500 |
2013/05/09 | 25,650 | 25,680 | 25,230 | 25,290 | -160 | -0.6% | 26,060 |
2013/05/08 | 25,610 | 25,730 | 25,380 | 25,450 | -240 | -0.9% | 27,980 |
2013/05/07 | 25,780 | 26,150 | 25,500 | 25,690 | +410 | +1.6% | 37,030 |
2013/05/02 | 25,200 | 25,600 | 25,160 | 25,280 | +50 | +0.2% | 26,570 |
2013/05/01 | 25,630 | 25,730 | 25,110 | 25,230 | -460 | -1.8% | 33,010 |
2013/04/30 | 25,980 | 26,400 | 25,500 | 25,690 | -290 | -1.1% | 44,820 |
2013/04/26 | 26,700 | 26,700 | 25,910 | 25,980 | -170 | -0.7% | 41,700 |
2013/04/25 | 25,350 | 26,490 | 25,350 | 26,150 | +960 | +3.8% | 50,080 |
2013/04/24 | 25,400 | 25,490 | 24,950 | 25,190 | +280 | +1.1% | 25,210 |
2013/04/23 | 24,750 | 25,040 | 24,590 | 24,910 | +320 | +1.3% | 16,960 |
2013/04/22 | 24,830 | 25,170 | 24,570 | 24,590 | +260 | +1.1% | 26,340 |
2013/04/19 | 24,750 | 24,980 | 24,250 | 24,330 | -670 | -2.7% | 28,450 |
2013/04/18 | 25,550 | 25,560 | 25,000 | 25,000 | -580 | -2.3% | 11,750 |
2013/04/17 | 25,000 | 25,660 | 24,870 | 25,580 | +590 | +2.4% | 25,180 |
2013/04/16 | 23,960 | 25,230 | 23,950 | 24,990 | +800 | +3.3% | 34,900 |
2013/04/15 | 24,380 | 24,640 | 24,010 | 24,190 | -200 | -0.8% | 14,040 |
2013/04/12 | 24,400 | 24,470 | 24,120 | 24,390 | -100 | -0.4% | 14,730 |
2013/04/11 | 24,200 | 24,500 | 24,040 | 24,490 | +610 | +2.6% | 25,280 |
2013/04/10 | 23,750 | 23,970 | 23,560 | 23,880 | +330 | +1.4% | 22,370 |
2013/04/09 | 23,020 | 23,630 | 23,000 | 23,550 | +630 | +2.7% | 18,400 |
2013/04/08 | 23,510 | 23,810 | 22,830 | 22,920 | +90 | +0.4% | 28,550 |
2013/04/05 | 23,460 | 23,500 | 22,710 | 22,830 | +140 | +0.6% | 35,140 |
2013/04/04 | 21,420 | 22,720 | 21,200 | 22,690 | +1,470 | +6.9% | 35,850 |
2013/04/03 | 21,880 | 21,880 | 21,050 | 21,220 | +520 | +2.5% | 25,050 |
2013/04/02 | 21,000 | 21,000 | 20,440 | 20,700 | -330 | -1.6% | 13,400 |
2013/04/01 | 21,650 | 21,650 | 21,010 | 21,030 | -680 | -3.1% | 11,630 |
2013/03/29 | 21,900 | 21,940 | 21,590 | 21,710 | -60 | -0.3% | 13,670 |
2013/03/28 | 21,490 | 21,790 | 21,330 | 21,770 | +310 | +1.4% | 18,980 |
2013/03/27 | 21,410 | 21,570 | 21,310 | 21,460 | -210 | -1% | 15,000 |
2013/03/26 | 21,510 | 21,790 | 21,510 | 21,670 | -50 | -0.2% | 24,170 |
2013/03/25 | 21,680 | 21,940 | 21,590 | 21,720 | +110 | +0.5% | 26,080 |
2851~
2900
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