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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 24,730 | 24,840 | 24,590 | 24,775 | +125 | +0.5% | 119,200 |
| 2023/08/23 | 24,635 | 24,650 | 24,475 | 24,650 | +15 | +0.1% | 84,300 |
| 2023/08/22 | 24,475 | 24,635 | 24,380 | 24,635 | +485 | +2% | 130,200 |
| 2023/08/21 | 24,010 | 24,325 | 23,905 | 24,150 | +270 | +1.1% | 138,900 |
| 2023/08/18 | 23,845 | 23,885 | 23,660 | 23,880 | -215 | -0.9% | 160,500 |
| 2023/08/17 | 24,440 | 24,440 | 24,000 | 24,095 | -470 | -1.9% | 149,800 |
| 2023/08/16 | 24,055 | 24,715 | 23,990 | 24,565 | +380 | +1.6% | 221,000 |
| 2023/08/15 | 23,750 | 24,245 | 23,460 | 24,185 | +670 | +2.8% | 261,400 |
| 2023/08/14 | 23,715 | 23,770 | 23,400 | 23,515 | +105 | +0.4% | 151,600 |
| 2023/08/10 | 23,145 | 23,440 | 22,995 | 23,410 | +340 | +1.5% | 136,000 |
| 2023/08/09 | 23,170 | 23,230 | 22,870 | 23,070 | ±0 | ±0% | 141,200 |
| 2023/08/08 | 23,250 | 23,250 | 22,965 | 23,070 | -140 | -0.6% | 109,300 |
| 2023/08/07 | 22,815 | 23,215 | 22,745 | 23,210 | +180 | +0.8% | 135,400 |
| 2023/08/04 | 23,125 | 23,125 | 22,920 | 23,030 | ±0 | ±0% | 134,000 |
| 2023/08/03 | 23,040 | 23,220 | 22,975 | 23,030 | -140 | -0.6% | 149,300 |
| 2023/08/02 | 23,425 | 23,485 | 23,055 | 23,170 | -220 | -0.9% | 154,700 |
| 2023/08/01 | 23,315 | 23,470 | 23,235 | 23,390 | +120 | +0.5% | 107,000 |
| 2023/07/31 | 23,300 | 23,315 | 23,010 | 23,270 | +410 | +1.8% | 215,200 |
| 2023/07/28 | 23,065 | 23,075 | 22,565 | 22,860 | -455 | -2% | 256,100 |
| 2023/07/27 | 23,355 | 23,430 | 23,120 | 23,315 | +60 | +0.3% | 179,300 |
| 2023/07/26 | 22,800 | 23,430 | 22,740 | 23,255 | +270 | +1.2% | 273,800 |
| 2023/07/25 | 23,095 | 23,180 | 22,750 | 22,985 | -100 | -0.4% | 267,600 |
| 2023/07/24 | 23,210 | 23,245 | 22,910 | 23,085 | +155 | +0.7% | 189,300 |
| 2023/07/21 | 22,745 | 22,980 | 22,740 | 22,930 | -160 | -0.7% | 122,700 |
| 2023/07/20 | 23,330 | 23,495 | 23,090 | 23,090 | -135 | -0.6% | 189,000 |
| 2023/07/19 | 23,320 | 23,465 | 23,075 | 23,225 | +50 | +0.2% | 127,600 |
| 2023/07/18 | 23,180 | 23,445 | 23,000 | 23,175 | -10 | ±0% | 141,200 |
| 2023/07/14 | 23,215 | 23,340 | 22,985 | 23,185 | +75 | +0.3% | 145,400 |
| 2023/07/13 | 22,800 | 23,165 | 22,685 | 23,110 | +530 | +2.3% | 230,500 |
| 2023/07/12 | 22,755 | 22,800 | 22,575 | 22,580 | -170 | -0.7% | 130,800 |
| 2023/07/11 | 22,790 | 22,885 | 22,650 | 22,750 | +235 | +1% | 161,500 |
| 2023/07/10 | 22,405 | 22,615 | 22,250 | 22,515 | ±0 | ±0% | 177,900 |
| 2023/07/07 | 22,575 | 22,720 | 22,485 | 22,515 | ±0 | ±0% | 146,700 |
| 2023/07/06 | 22,865 | 22,865 | 22,475 | 22,515 | -515 | -2.2% | 243,300 |
| 2023/07/05 | 22,720 | 23,105 | 22,685 | 23,030 | +80 | +0.3% | 144,700 |
| 2023/07/04 | 23,070 | 23,070 | 22,785 | 22,950 | -235 | -1% | 119,000 |
| 2023/07/03 | 23,400 | 23,400 | 23,130 | 23,185 | +145 | +0.6% | 106,300 |
| 2023/06/30 | 23,025 | 23,060 | 22,760 | 23,040 | +10 | ±0% | 201,200 |
| 2023/06/29 | 23,100 | 23,165 | 22,920 | 23,030 | +85 | +0.4% | 110,200 |
| 2023/06/28 | 22,770 | 22,945 | 22,725 | 22,945 | +290 | +1.3% | 131,100 |
| 2023/06/27 | 22,500 | 22,680 | 22,400 | 22,655 | -20 | -0.1% | 130,000 |
| 2023/06/26 | 22,865 | 22,865 | 22,455 | 22,675 | -305 | -1.3% | 148,100 |
| 2023/06/23 | 23,640 | 23,735 | 22,830 | 22,980 | -510 | -2.2% | 119,200 |
| 2023/06/22 | 23,490 | 23,715 | 23,420 | 23,490 | -10 | ±0% | 139,700 |
| 2023/06/21 | 23,370 | 23,605 | 23,335 | 23,500 | +15 | +0.1% | 162,800 |
| 2023/06/20 | 23,635 | 23,745 | 23,265 | 23,485 | -380 | -1.6% | 170,100 |
| 2023/06/19 | 23,890 | 24,190 | 23,710 | 23,865 | -155 | -0.6% | 186,400 |
| 2023/06/16 | 23,660 | 24,085 | 23,630 | 24,020 | +365 | +1.5% | 320,200 |
| 2023/06/15 | 23,940 | 24,075 | 23,630 | 23,655 | -270 | -1.1% | 236,900 |
| 2023/06/14 | 24,195 | 24,205 | 23,925 | 23,925 | -215 | -0.9% | 217,300 |
351～
400
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 | 467,700円 | +10.1% | +8.4% | 1.50% | 32.65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 | 45,100円 | +6.6% | +21.1% | 1.23% | 24.70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 |
| ＮＲＩ | 534,600円 | +5.9% | +10.0% | 1.08% | 34.70倍 | 7.52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 | 1,451,000円 | +5.5% | +2.2% | 0.91% | 33.06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 | 356,800円 | +8.3% | +6.0% | 1.01% | 32.44倍 | 7.50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
