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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 14,970 | 15,130 | 14,870 | 15,050 | +30 | +0.2% | 14,470 |
| 2011/08/03 | 14,960 | 15,110 | 14,910 | 15,020 | +110 | +0.7% | 29,700 |
| 2011/08/02 | 14,840 | 14,980 | 14,730 | 14,910 | -230 | -1.5% | 51,520 |
| 2011/08/01 | 15,170 | 15,390 | 15,080 | 15,140 | -70 | -0.5% | 28,250 |
| 2011/07/29 | 15,310 | 15,470 | 15,170 | 15,210 | -320 | -2.1% | 17,480 |
| 2011/07/28 | 15,310 | 15,600 | 15,310 | 15,530 | -40 | -0.3% | 20,410 |
| 2011/07/27 | 15,490 | 15,620 | 15,320 | 15,570 | -130 | -0.8% | 30,030 |
| 2011/07/26 | 16,190 | 16,190 | 15,620 | 15,700 | +90 | +0.6% | 26,450 |
| 2011/07/25 | 15,730 | 15,750 | 15,520 | 15,610 | -70 | -0.4% | 32,330 |
| 2011/07/22 | 15,680 | 15,770 | 15,540 | 15,680 | ±0 | ±0% | 37,690 |
| 2011/07/21 | 15,750 | 15,760 | 15,600 | 15,680 | -230 | -1.4% | 22,680 |
| 2011/07/20 | 15,840 | 16,050 | 15,840 | 15,910 | +310 | +2% | 17,900 |
| 2011/07/19 | 15,550 | 15,720 | 15,440 | 15,600 | -220 | -1.4% | 46,910 |
| 2011/07/15 | 15,890 | 16,000 | 15,730 | 15,820 | -130 | -0.8% | 30,500 |
| 2011/07/14 | 15,930 | 16,040 | 15,880 | 15,950 | -160 | -1% | 22,660 |
| 2011/07/13 | 16,100 | 16,290 | 15,940 | 16,110 | +20 | +0.1% | 24,500 |
| 2011/07/12 | 16,060 | 16,130 | 15,950 | 16,090 | +20 | +0.1% | 32,510 |
| 2011/07/11 | 16,000 | 16,140 | 15,990 | 16,070 | ±0 | ±0% | 14,690 |
| 2011/07/08 | 16,200 | 16,280 | 16,030 | 16,070 | +60 | +0.4% | 17,250 |
| 2011/07/07 | 15,850 | 16,100 | 15,850 | 16,010 | +160 | +1% | 22,090 |
| 2011/07/06 | 15,910 | 15,920 | 15,700 | 15,850 | -60 | -0.4% | 46,070 |
| 2011/07/05 | 15,920 | 16,220 | 15,910 | 15,910 | +20 | +0.1% | 46,160 |
| 2011/07/04 | 16,090 | 16,350 | 15,860 | 15,890 | +200 | +1.3% | 54,100 |
| 2011/07/01 | 15,200 | 15,880 | 15,200 | 15,690 | +700 | +4.7% | 76,500 |
| 2011/06/30 | 15,000 | 15,080 | 14,900 | 14,990 | -30 | -0.2% | 33,520 |
| 2011/06/29 | 14,680 | 15,040 | 14,650 | 15,020 | +450 | +3.1% | 33,500 |
| 2011/06/28 | 14,600 | 14,610 | 14,440 | 14,570 | +220 | +1.5% | 16,130 |
| 2011/06/27 | 14,310 | 14,370 | 14,240 | 14,350 | -160 | -1.1% | 34,290 |
| 2011/06/24 | 14,430 | 14,580 | 14,310 | 14,510 | +100 | +0.7% | 19,930 |
| 2011/06/23 | 14,360 | 14,550 | 14,300 | 14,410 | -90 | -0.6% | 21,200 |
| 2011/06/22 | 14,210 | 14,580 | 14,180 | 14,500 | +300 | +2.1% | 28,180 |
| 2011/06/21 | 14,110 | 14,200 | 13,930 | 14,200 | +120 | +0.9% | 21,490 |
| 2011/06/20 | 14,220 | 14,280 | 14,060 | 14,080 | +160 | +1.1% | 25,980 |
| 2011/06/17 | 14,110 | 14,170 | 13,860 | 13,920 | -100 | -0.7% | 16,000 |
| 2011/06/16 | 14,140 | 14,230 | 14,020 | 14,020 | -180 | -1.3% | 15,480 |
| 2011/06/15 | 14,070 | 14,210 | 13,960 | 14,200 | +130 | +0.9% | 20,840 |
| 2011/06/14 | 13,920 | 14,140 | 13,810 | 14,070 | -40 | -0.3% | 30,050 |
| 2011/06/13 | 14,000 | 14,120 | 13,920 | 14,110 | -290 | -2% | 31,160 |
| 2011/06/10 | 14,270 | 14,470 | 14,190 | 14,400 | +220 | +1.6% | 36,230 |
| 2011/06/09 | 14,130 | 14,190 | 14,080 | 14,180 | -80 | -0.6% | 20,570 |
| 2011/06/08 | 14,190 | 14,300 | 14,130 | 14,260 | -50 | -0.3% | 28,780 |
| 2011/06/07 | 14,280 | 14,440 | 14,260 | 14,310 | +70 | +0.5% | 31,560 |
| 2011/06/06 | 14,270 | 14,440 | 14,220 | 14,240 | -140 | -1% | 25,060 |
| 2011/06/03 | 14,280 | 14,590 | 14,280 | 14,380 | -10 | -0.1% | 35,560 |
| 2011/06/02 | 14,400 | 14,470 | 14,280 | 14,390 | -340 | -2.3% | 71,060 |
| 2011/06/01 | 14,760 | 14,940 | 14,570 | 14,730 | +210 | +1.4% | 117,850 |
| 2011/05/31 | 14,520 | 14,700 | 14,400 | 14,520 | -440 | -2.9% | 394,790 |
| 2011/05/30 | 14,520 | 15,030 | 14,520 | 14,960 | +600 | +4.2% | 100,370 |
| 2011/05/27 | 14,170 | 14,480 | 14,010 | 14,360 | +90 | +0.6% | 70,480 |
| 2011/05/26 | 14,010 | 14,340 | 13,870 | 14,270 | +220 | +1.6% | 72,650 |
3301～
3350
件表示中 / 3630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 | 467,800円 | +10.1% | +8.4% | 1.50% | 32.66倍 | 4.99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 | 45,200円 | +6.6% | +21.1% | 1.23% | 24.75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 | 526,100円 | +5.9% | +10.0% | 1.10% | 34.15倍 | 7.40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 | 1,454,500円 | +5.5% | +2.2% | 0.91% | 33.14倍 | 4.38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 | 357,300円 | +8.3% | +6.0% | 1.01% | 32.49倍 | 7.51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
