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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 14,020 | 14,160 | 14,010 | 14,050 | +210 | +1.5% | 58,880 |
| 2011/05/24 | 13,760 | 13,970 | 13,750 | 13,840 | +90 | +0.7% | 56,330 |
| 2011/05/23 | 13,870 | 13,890 | 13,530 | 13,750 | -130 | -0.9% | 75,430 |
| 2011/05/20 | 13,710 | 14,020 | 13,430 | 13,880 | +10 | +0.1% | 103,770 |
| 2011/05/19 | 14,000 | 14,090 | 13,820 | 13,870 | -270 | -1.9% | 132,740 |
| 2011/05/18 | 14,160 | 14,320 | 14,100 | 14,140 | -320 | -2.2% | 99,360 |
| 2011/05/17 | 14,350 | 14,880 | 14,310 | 14,460 | -150 | -1% | 86,740 |
| 2011/05/16 | 14,700 | 14,770 | 14,560 | 14,610 | -240 | -1.6% | 20,300 |
| 2011/05/13 | 15,190 | 15,260 | 14,790 | 14,850 | -190 | -1.3% | 32,810 |
| 2011/05/12 | 15,030 | 15,120 | 14,910 | 15,040 | +10 | +0.1% | 16,560 |
| 2011/05/11 | 15,210 | 15,240 | 15,020 | 15,030 | ±0 | ±0% | 20,770 |
| 2011/05/10 | 15,050 | 15,230 | 14,860 | 15,030 | -10 | -0.1% | 21,510 |
| 2011/05/09 | 15,200 | 15,200 | 14,940 | 15,040 | -70 | -0.5% | 16,700 |
| 2011/05/06 | 15,090 | 15,200 | 14,940 | 15,110 | +30 | +0.2% | 29,010 |
| 2011/05/02 | 15,090 | 15,230 | 14,940 | 15,080 | +30 | +0.2% | 35,900 |
| 2011/04/28 | 14,800 | 15,090 | 14,700 | 15,050 | +180 | +1.2% | 23,600 |
| 2011/04/27 | 14,900 | 14,960 | 14,760 | 14,870 | +230 | +1.6% | 25,330 |
| 2011/04/26 | 14,670 | 14,760 | 14,550 | 14,640 | +80 | +0.5% | 26,260 |
| 2011/04/25 | 14,610 | 14,760 | 14,510 | 14,560 | +60 | +0.4% | 17,170 |
| 2011/04/22 | 14,480 | 14,680 | 14,470 | 14,500 | -150 | -1% | 29,220 |
| 2011/04/21 | 14,510 | 14,760 | 14,430 | 14,650 | +260 | +1.8% | 41,080 |
| 2011/04/20 | 14,630 | 14,750 | 14,370 | 14,390 | +10 | +0.1% | 55,250 |
| 2011/04/19 | 14,800 | 14,820 | 14,340 | 14,380 | -470 | -3.2% | 47,390 |
| 2011/04/18 | 14,950 | 15,090 | 14,780 | 14,850 | -90 | -0.6% | 38,530 |
| 2011/04/15 | 15,100 | 15,110 | 14,910 | 14,940 | +30 | +0.2% | 23,040 |
| 2011/04/14 | 14,910 | 15,060 | 14,810 | 14,910 | -170 | -1.1% | 29,400 |
| 2011/04/13 | 14,980 | 15,180 | 14,910 | 15,080 | -200 | -1.3% | 23,950 |
| 2011/04/12 | 15,130 | 15,340 | 14,930 | 15,280 | -140 | -0.9% | 17,680 |
| 2011/04/11 | 15,490 | 15,540 | 15,350 | 15,420 | -60 | -0.4% | 11,870 |
| 2011/04/08 | 15,160 | 15,610 | 15,080 | 15,480 | +170 | +1.1% | 21,030 |
| 2011/04/07 | 15,500 | 15,670 | 15,250 | 15,310 | +10 | +0.1% | 18,850 |
| 2011/04/06 | 15,450 | 15,450 | 15,140 | 15,300 | +70 | +0.5% | 19,400 |
| 2011/04/05 | 15,320 | 15,500 | 15,150 | 15,230 | -100 | -0.7% | 24,380 |
| 2011/04/04 | 15,500 | 15,620 | 15,140 | 15,330 | -510 | -3.2% | 28,900 |
| 2011/04/01 | 15,820 | 16,120 | 15,740 | 15,840 | +60 | +0.4% | 16,730 |
| 2011/03/31 | 15,660 | 15,820 | 15,460 | 15,780 | +210 | +1.3% | 13,430 |
| 2011/03/30 | 15,100 | 15,690 | 15,100 | 15,570 | +540 | +3.6% | 21,230 |
| 2011/03/29 | 15,300 | 15,300 | 14,790 | 15,030 | -520 | -3.3% | 39,700 |
| 2011/03/28 | 15,670 | 15,780 | 15,370 | 15,550 | -20 | -0.1% | 12,570 |
| 2011/03/25 | 15,930 | 15,930 | 15,570 | 15,570 | -30 | -0.2% | 12,500 |
| 2011/03/24 | 15,540 | 15,690 | 15,360 | 15,600 | +60 | +0.4% | 22,960 |
| 2011/03/23 | 15,800 | 15,900 | 15,390 | 15,540 | -200 | -1.3% | 19,450 |
| 2011/03/22 | 15,240 | 15,770 | 15,220 | 15,740 | +910 | +6.1% | 34,180 |
| 2011/03/18 | 15,200 | 15,440 | 14,710 | 14,830 | -300 | -2% | 42,270 |
| 2011/03/17 | 14,300 | 15,270 | 14,150 | 15,130 | -170 | -1.1% | 50,870 |
| 2011/03/16 | 13,910 | 17,810 | 13,910 | 15,300 | +490 | +3.3% | 87,710 |
| 2011/03/15 | 14,280 | 14,920 | 13,000 | 14,810 | -30 | -0.2% | 79,900 |
| 2011/03/14 | 13,970 | 14,900 | 13,860 | 14,840 | -1,230 | -7.7% | 36,570 |
| 2011/03/11 | 16,550 | 16,550 | 15,950 | 16,070 | -90 | -0.6% | 42,160 |
| 2011/03/10 | 16,330 | 16,460 | 16,040 | 16,160 | -140 | -0.9% | 15,520 |
3351～
3400
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 | 468,400円 | +10.1% | +8.4% | 1.49% | 32.70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 | 528,200円 | +5.9% | +10.0% | 1.10% | 34.29倍 | 7.43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 | 1,452,500円 | +5.5% | +2.2% | 0.91% | 33.09倍 | 4.37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 | 357,400円 | +8.3% | +6.0% | 1.01% | 32.49倍 | 7.52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
