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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 20,210 | 20,415 | 20,210 | 20,265 | -195 | -1% | 188,500 |
| 2024/05/28 | 20,400 | 20,515 | 20,350 | 20,460 | -45 | -0.2% | 131,900 |
| 2024/05/27 | 20,360 | 20,545 | 20,320 | 20,505 | +260 | +1.3% | 152,200 |
| 2024/05/24 | 20,230 | 20,430 | 20,215 | 20,245 | -355 | -1.7% | 229,800 |
| 2024/05/23 | 20,845 | 21,000 | 20,430 | 20,600 | -270 | -1.3% | 250,200 |
| 2024/05/22 | 21,000 | 21,090 | 20,840 | 20,870 | -160 | -0.8% | 179,500 |
| 2024/05/21 | 21,130 | 21,175 | 21,030 | 21,030 | -125 | -0.6% | 163,800 |
| 2024/05/20 | 21,090 | 21,260 | 21,015 | 21,155 | +125 | +0.6% | 193,300 |
| 2024/05/17 | 21,090 | 21,140 | 20,990 | 21,030 | -100 | -0.5% | 211,900 |
| 2024/05/16 | 21,015 | 21,180 | 20,850 | 21,130 | +285 | +1.4% | 178,500 |
| 2024/05/15 | 21,275 | 21,340 | 20,845 | 20,845 | -470 | -2.2% | 262,200 |
| 2024/05/14 | 21,270 | 21,450 | 21,210 | 21,315 | +115 | +0.5% | 194,200 |
| 2024/05/13 | 21,015 | 21,250 | 21,005 | 21,200 | +85 | +0.4% | 137,000 |
| 2024/05/10 | 21,295 | 21,385 | 21,085 | 21,115 | -15 | -0.1% | 227,400 |
| 2024/05/09 | 21,295 | 21,295 | 21,085 | 21,130 | +45 | +0.2% | 189,700 |
| 2024/05/08 | 21,290 | 21,330 | 21,020 | 21,085 | -205 | -1% | 245,200 |
| 2024/05/07 | 20,950 | 21,290 | 20,705 | 21,290 | +640 | +3.1% | 386,200 |
| 2024/05/02 | 20,530 | 20,810 | 20,380 | 20,650 | +270 | +1.3% | 250,800 |
| 2024/05/01 | 20,670 | 20,670 | 20,285 | 20,380 | +20 | +0.1% | 236,900 |
| 2024/04/30 | 20,300 | 20,440 | 20,165 | 20,360 | +205 | +1% | 337,200 |
| 2024/04/26 | 20,160 | 20,305 | 19,785 | 20,155 | -220 | -1.1% | 539,500 |
| 2024/04/25 | 20,120 | 20,695 | 20,070 | 20,375 | +340 | +1.7% | 672,400 |
| 2024/04/24 | 20,155 | 20,675 | 19,935 | 20,035 | -1,635 | -7.5% | 939,600 |
| 2024/04/23 | 21,360 | 21,980 | 21,320 | 21,670 | +315 | +1.5% | 437,100 |
| 2024/04/22 | 21,355 | 21,500 | 21,210 | 21,355 | +360 | +1.7% | 209,800 |
| 2024/04/19 | 21,330 | 21,330 | 20,985 | 20,995 | -205 | -1% | 226,900 |
| 2024/04/18 | 21,315 | 21,315 | 21,125 | 21,200 | -45 | -0.2% | 157,600 |
| 2024/04/17 | 21,490 | 21,505 | 21,110 | 21,245 | -310 | -1.4% | 237,300 |
| 2024/04/16 | 20,900 | 21,590 | 20,705 | 21,555 | +435 | +2.1% | 288,900 |
| 2024/04/15 | 21,220 | 21,425 | 21,080 | 21,120 | -400 | -1.9% | 158,200 |
| 2024/04/12 | 21,430 | 21,600 | 21,360 | 21,520 | +185 | +0.9% | 263,100 |
| 2024/04/11 | 21,305 | 21,455 | 21,040 | 21,335 | -215 | -1% | 298,800 |
| 2024/04/10 | 21,765 | 21,820 | 21,450 | 21,550 | -225 | -1% | 145,600 |
| 2024/04/09 | 21,455 | 21,840 | 21,415 | 21,775 | +290 | +1.3% | 192,500 |
| 2024/04/08 | 21,705 | 21,815 | 21,360 | 21,485 | -335 | -1.5% | 262,200 |
| 2024/04/05 | 21,800 | 21,890 | 21,555 | 21,820 | -410 | -1.8% | 282,800 |
| 2024/04/04 | 22,280 | 22,545 | 22,105 | 22,230 | +205 | +0.9% | 218,200 |
| 2024/04/03 | 22,480 | 22,480 | 21,700 | 22,025 | -495 | -2.2% | 320,300 |
| 2024/04/02 | 22,900 | 22,920 | 22,220 | 22,520 | -605 | -2.6% | 245,000 |
| 2024/04/01 | 22,920 | 23,270 | 22,845 | 23,125 | +350 | +1.5% | 216,600 |
| 2024/03/29 | 22,970 | 22,990 | 22,515 | 22,775 | -40 | -0.2% | 138,800 |
| 2024/03/28 | 22,670 | 22,845 | 22,570 | 22,815 | -110 | -0.5% | 218,300 |
| 2024/03/27 | 22,770 | 22,975 | 22,660 | 22,925 | +215 | +0.9% | 248,900 |
| 2024/03/26 | 22,850 | 22,870 | 22,620 | 22,710 | -80 | -0.4% | 169,300 |
| 2024/03/25 | 23,450 | 23,450 | 22,745 | 22,790 | -700 | -3% | 152,500 |
| 2024/03/22 | 23,235 | 23,585 | 23,180 | 23,490 | +315 | +1.4% | 249,000 |
| 2024/03/21 | 23,200 | 23,240 | 23,010 | 23,175 | +70 | +0.3% | 221,700 |
| 2024/03/19 | 23,060 | 23,105 | 22,755 | 23,105 | +95 | +0.4% | 162,100 |
| 2024/03/18 | 22,650 | 23,060 | 22,525 | 23,010 | +540 | +2.4% | 133,700 |
| 2024/03/15 | 22,770 | 22,875 | 22,345 | 22,470 | -195 | -0.9% | 313,700 |
301～
350
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
