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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 23,040 | 23,930 | 23,040 | 23,630 | +550 | +2.4% | 489,500 |
| 2024/08/07 | 23,085 | 23,650 | 22,960 | 23,080 | -20 | -0.1% | 356,900 |
| 2024/08/06 | 23,100 | 23,260 | 22,765 | 23,100 | +1,105 | +5% | 392,000 |
| 2024/08/05 | 22,820 | 23,045 | 21,735 | 21,995 | -505 | -2.2% | 800,600 |
| 2024/08/02 | 22,220 | 22,500 | 22,040 | 22,500 | +285 | +1.3% | 420,000 |
| 2024/08/01 | 22,520 | 22,690 | 22,150 | 22,215 | -585 | -2.6% | 272,700 |
| 2024/07/31 | 22,305 | 22,800 | 22,255 | 22,800 | +445 | +2% | 275,100 |
| 2024/07/30 | 22,490 | 22,580 | 22,340 | 22,355 | -40 | -0.2% | 249,400 |
| 2024/07/29 | 22,000 | 22,490 | 21,895 | 22,395 | +270 | +1.2% | 237,400 |
| 2024/07/26 | 22,500 | 22,650 | 22,080 | 22,125 | -115 | -0.5% | 500,600 |
| 2024/07/25 | 21,580 | 22,470 | 20,850 | 22,240 | +1,160 | +5.5% | 826,300 |
| 2024/07/24 | 21,230 | 21,345 | 21,035 | 21,080 | -265 | -1.2% | 420,100 |
| 2024/07/23 | 21,315 | 21,415 | 21,120 | 21,345 | +25 | +0.1% | 354,300 |
| 2024/07/22 | 21,645 | 21,660 | 21,270 | 21,320 | -295 | -1.4% | 218,500 |
| 2024/07/19 | 21,695 | 21,840 | 21,585 | 21,615 | +50 | +0.2% | 264,100 |
| 2024/07/18 | 21,500 | 21,710 | 21,475 | 21,565 | +5 | ±0% | 137,200 |
| 2024/07/17 | 21,530 | 21,650 | 21,440 | 21,560 | +65 | +0.3% | 144,900 |
| 2024/07/16 | 21,590 | 21,685 | 21,485 | 21,495 | -50 | -0.2% | 228,900 |
| 2024/07/12 | 21,320 | 21,795 | 21,275 | 21,545 | +170 | +0.8% | 254,000 |
| 2024/07/11 | 21,500 | 21,500 | 21,155 | 21,375 | -15 | -0.1% | 317,700 |
| 2024/07/10 | 21,445 | 21,535 | 21,255 | 21,390 | -70 | -0.3% | 179,000 |
| 2024/07/09 | 21,470 | 21,590 | 21,325 | 21,460 | +30 | +0.1% | 169,900 |
| 2024/07/08 | 21,540 | 21,545 | 21,330 | 21,430 | +40 | +0.2% | 137,400 |
| 2024/07/05 | 21,440 | 21,480 | 21,250 | 21,390 | +140 | +0.7% | 156,200 |
| 2024/07/04 | 21,460 | 21,570 | 21,130 | 21,250 | -5 | ±0% | 159,800 |
| 2024/07/03 | 20,930 | 21,375 | 20,855 | 21,255 | +45 | +0.2% | 185,100 |
| 2024/07/02 | 21,000 | 21,295 | 20,840 | 21,210 | +545 | +2.6% | 300,500 |
| 2024/07/01 | 20,740 | 20,865 | 20,575 | 20,665 | -75 | -0.4% | 157,700 |
| 2024/06/28 | 20,870 | 20,960 | 20,675 | 20,740 | +35 | +0.2% | 179,700 |
| 2024/06/27 | 20,775 | 20,800 | 20,640 | 20,705 | -150 | -0.7% | 149,100 |
| 2024/06/26 | 20,785 | 20,855 | 20,595 | 20,855 | +230 | +1.1% | 177,800 |
| 2024/06/25 | 20,565 | 20,650 | 20,465 | 20,625 | +40 | +0.2% | 202,700 |
| 2024/06/24 | 20,430 | 20,700 | 20,325 | 20,585 | +120 | +0.6% | 158,100 |
| 2024/06/21 | 20,065 | 20,610 | 20,065 | 20,465 | +180 | +0.9% | 310,300 |
| 2024/06/20 | 20,280 | 20,390 | 20,025 | 20,285 | +10 | ±0% | 152,300 |
| 2024/06/19 | 20,495 | 20,495 | 20,200 | 20,275 | -250 | -1.2% | 112,200 |
| 2024/06/18 | 20,515 | 20,660 | 20,260 | 20,525 | +170 | +0.8% | 206,100 |
| 2024/06/17 | 20,600 | 20,655 | 20,180 | 20,355 | -95 | -0.5% | 167,900 |
| 2024/06/14 | 20,625 | 20,740 | 20,450 | 20,450 | -110 | -0.5% | 395,900 |
| 2024/06/13 | 20,120 | 20,660 | 20,050 | 20,560 | +590 | +3% | 289,500 |
| 2024/06/12 | 20,080 | 20,140 | 19,890 | 19,970 | -110 | -0.5% | 159,200 |
| 2024/06/11 | 20,265 | 20,330 | 20,045 | 20,080 | -185 | -0.9% | 115,300 |
| 2024/06/10 | 20,105 | 20,310 | 20,030 | 20,265 | +65 | +0.3% | 130,300 |
| 2024/06/07 | 20,200 | 20,220 | 20,000 | 20,200 | -55 | -0.3% | 170,300 |
| 2024/06/06 | 20,360 | 20,630 | 20,255 | 20,255 | +125 | +0.6% | 196,500 |
| 2024/06/05 | 20,355 | 20,555 | 20,060 | 20,130 | -170 | -0.8% | 195,800 |
| 2024/06/04 | 20,200 | 20,475 | 20,160 | 20,300 | -45 | -0.2% | 160,700 |
| 2024/06/03 | 20,495 | 20,505 | 20,295 | 20,345 | -20 | -0.1% | 222,100 |
| 2024/05/31 | 20,000 | 20,385 | 19,990 | 20,365 | +65 | +0.3% | 644,600 |
| 2024/05/30 | 20,005 | 20,300 | 20,005 | 20,300 | +35 | +0.2% | 201,800 |
251～
300
件表示中 / 3765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 | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 | 47,500円 | +9.5% | +9.1% | 1.47% | 19.23倍 | 1.09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 | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57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 | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65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
