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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 15,160 | 15,160 | 14,780 | 14,880 | -240 | -1.6% | 56,010 |
| 2010/11/30 | 15,280 | 15,360 | 15,120 | 15,120 | -240 | -1.6% | 30,590 |
| 2010/11/29 | 15,200 | 15,390 | 15,120 | 15,360 | +170 | +1.1% | 22,910 |
| 2010/11/26 | 15,300 | 15,440 | 15,130 | 15,190 | -200 | -1.3% | 36,110 |
| 2010/11/25 | 15,390 | 15,410 | 15,230 | 15,390 | +10 | +0.1% | 20,640 |
| 2010/11/24 | 15,240 | 15,450 | 15,190 | 15,380 | -210 | -1.3% | 26,840 |
| 2010/11/22 | 15,570 | 15,680 | 15,510 | 15,590 | +70 | +0.5% | 19,050 |
| 2010/11/19 | 15,700 | 15,750 | 15,410 | 15,520 | +10 | +0.1% | 28,750 |
| 2010/11/18 | 15,580 | 15,590 | 15,280 | 15,510 | +110 | +0.7% | 22,600 |
| 2010/11/17 | 15,160 | 15,420 | 15,070 | 15,400 | +90 | +0.6% | 17,590 |
| 2010/11/16 | 15,600 | 15,750 | 15,310 | 15,310 | -400 | -2.5% | 24,310 |
| 2010/11/15 | 15,590 | 15,780 | 15,360 | 15,710 | +320 | +2.1% | 27,060 |
| 2010/11/12 | 15,600 | 15,600 | 15,380 | 15,390 | -260 | -1.7% | 15,350 |
| 2010/11/11 | 15,610 | 15,660 | 15,400 | 15,650 | -160 | -1% | 26,000 |
| 2010/11/10 | 15,800 | 15,930 | 15,690 | 15,810 | +150 | +1% | 17,600 |
| 2010/11/09 | 15,750 | 15,750 | 15,580 | 15,660 | +30 | +0.2% | 29,100 |
| 2010/11/08 | 15,760 | 15,760 | 15,510 | 15,630 | +20 | +0.1% | 23,120 |
| 2010/11/05 | 15,500 | 15,740 | 15,470 | 15,610 | +270 | +1.8% | 35,070 |
| 2010/11/04 | 15,460 | 15,710 | 15,180 | 15,340 | +450 | +3% | 50,290 |
| 2010/11/02 | 14,850 | 15,140 | 14,770 | 14,890 | -70 | -0.5% | 37,680 |
| 2010/11/01 | 14,850 | 15,220 | 14,850 | 14,960 | +100 | +0.7% | 35,810 |
| 2010/10/29 | 14,840 | 15,170 | 14,640 | 14,860 | -190 | -1.3% | 85,200 |
| 2010/10/28 | 14,350 | 15,430 | 14,260 | 15,050 | +740 | +5.2% | 106,560 |
| 2010/10/27 | 14,330 | 14,350 | 14,020 | 14,310 | +580 | +4.2% | 57,120 |
| 2010/10/26 | 13,830 | 13,910 | 13,600 | 13,730 | -290 | -2.1% | 57,330 |
| 2010/10/25 | 14,220 | 14,260 | 13,980 | 14,020 | -360 | -2.5% | 42,220 |
| 2010/10/22 | 14,250 | 14,470 | 14,250 | 14,380 | ±0 | ±0% | 18,640 |
| 2010/10/21 | 14,320 | 14,470 | 14,190 | 14,380 | -40 | -0.3% | 21,040 |
| 2010/10/20 | 14,430 | 14,520 | 14,200 | 14,420 | -280 | -1.9% | 16,540 |
| 2010/10/19 | 14,290 | 14,860 | 14,290 | 14,700 | +240 | +1.7% | 50,100 |
| 2010/10/18 | 14,360 | 14,640 | 14,250 | 14,460 | ±0 | ±0% | 35,850 |
| 2010/10/15 | 14,430 | 14,600 | 14,240 | 14,460 | -170 | -1.2% | 32,030 |
| 2010/10/14 | 14,430 | 14,740 | 14,340 | 14,630 | +620 | +4.4% | 54,520 |
| 2010/10/13 | 14,700 | 14,780 | 13,960 | 14,010 | -570 | -3.9% | 77,820 |
| 2010/10/12 | 15,080 | 15,090 | 14,510 | 14,580 | -320 | -2.1% | 28,140 |
| 2010/10/08 | 15,000 | 15,120 | 14,900 | 14,900 | -40 | -0.3% | 34,160 |
| 2010/10/07 | 15,150 | 15,330 | 14,820 | 14,940 | -70 | -0.5% | 44,320 |
| 2010/10/06 | 15,200 | 15,270 | 14,840 | 15,010 | +80 | +0.5% | 38,090 |
| 2010/10/05 | 14,950 | 15,100 | 14,640 | 14,930 | +480 | +3.3% | 59,540 |
| 2010/10/04 | 14,950 | 14,950 | 14,190 | 14,450 | -730 | -4.8% | 108,640 |
| 2010/10/01 | 15,810 | 15,830 | 15,130 | 15,180 | -600 | -3.8% | 49,050 |
| 2010/09/30 | 16,260 | 16,270 | 15,780 | 15,780 | -250 | -1.6% | 26,600 |
| 2010/09/29 | 16,260 | 16,310 | 16,010 | 16,030 | -310 | -1.9% | 32,510 |
| 2010/09/28 | 16,300 | 16,650 | 16,290 | 16,340 | -140 | -0.8% | 30,370 |
| 2010/09/27 | 16,490 | 16,490 | 16,320 | 16,480 | +10 | +0.1% | 24,000 |
| 2010/09/24 | 16,350 | 16,840 | 16,320 | 16,470 | -170 | -1% | 47,920 |
| 2010/09/22 | 16,740 | 16,780 | 16,330 | 16,640 | +300 | +1.8% | 30,440 |
| 2010/09/21 | 16,420 | 16,590 | 16,320 | 16,340 | -60 | -0.4% | 14,690 |
| 2010/09/17 | 16,180 | 16,440 | 16,150 | 16,400 | +270 | +1.7% | 18,640 |
| 2010/09/16 | 16,450 | 16,490 | 16,080 | 16,130 | -290 | -1.8% | 30,980 |
3601～
3650
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
