オオバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,059 | 1,059 | 1,053 | 1,054 | -4 | -0.4% | 13,100 |
| 2025/08/19 | 1,052 | 1,058 | 1,049 | 1,058 | +8 | +0.8% | 25,200 |
| 2025/08/18 | 1,053 | 1,054 | 1,047 | 1,050 | -2 | -0.2% | 25,000 |
| 2025/08/15 | 1,056 | 1,057 | 1,047 | 1,052 | ±0 | ±0% | 21,500 |
| 2025/08/14 | 1,060 | 1,060 | 1,051 | 1,052 | -4 | -0.4% | 19,200 |
| 2025/08/13 | 1,063 | 1,063 | 1,056 | 1,056 | -3 | -0.3% | 16,200 |
| 2025/08/12 | 1,055 | 1,064 | 1,055 | 1,059 | +6 | +0.6% | 53,000 |
| 2025/08/08 | 1,058 | 1,058 | 1,053 | 1,053 | -1 | -0.1% | 14,500 |
| 2025/08/07 | 1,056 | 1,058 | 1,052 | 1,054 | -2 | -0.2% | 25,600 |
| 2025/08/06 | 1,053 | 1,058 | 1,051 | 1,056 | +5 | +0.5% | 17,100 |
| 2025/08/05 | 1,056 | 1,057 | 1,050 | 1,051 | -4 | -0.4% | 17,800 |
| 2025/08/04 | 1,039 | 1,055 | 1,036 | 1,055 | +10 | +1% | 40,200 |
| 2025/08/01 | 1,042 | 1,050 | 1,041 | 1,045 | +2 | +0.2% | 24,600 |
| 2025/07/31 | 1,044 | 1,044 | 1,038 | 1,043 | ±0 | ±0% | 17,200 |
| 2025/07/30 | 1,039 | 1,043 | 1,038 | 1,043 | +3 | +0.3% | 8,700 |
| 2025/07/29 | 1,037 | 1,042 | 1,035 | 1,040 | -2 | -0.2% | 11,600 |
| 2025/07/28 | 1,038 | 1,047 | 1,038 | 1,042 | +5 | +0.5% | 23,400 |
| 2025/07/25 | 1,036 | 1,040 | 1,031 | 1,037 | +4 | +0.4% | 28,000 |
| 2025/07/24 | 1,030 | 1,034 | 1,027 | 1,033 | +4 | +0.4% | 28,800 |
| 2025/07/23 | 1,023 | 1,029 | 1,021 | 1,029 | +8 | +0.8% | 25,900 |
| 2025/07/22 | 1,024 | 1,027 | 1,021 | 1,021 | ±0 | ±0% | 17,600 |
| 2025/07/18 | 1,030 | 1,030 | 1,020 | 1,021 | -4 | -0.4% | 24,400 |
| 2025/07/17 | 1,026 | 1,026 | 1,022 | 1,025 | +3 | +0.3% | 8,500 |
| 2025/07/16 | 1,027 | 1,029 | 1,022 | 1,022 | -1 | -0.1% | 13,500 |
| 2025/07/15 | 1,034 | 1,036 | 1,022 | 1,023 | -13 | -1.3% | 62,700 |
| 2025/07/14 | 1,029 | 1,037 | 1,026 | 1,036 | ±0 | ±0% | 39,300 |
| 2025/07/11 | 1,042 | 1,063 | 1,033 | 1,036 | -36 | -3.4% | 125,600 |
| 2025/07/10 | 1,060 | 1,072 | 1,060 | 1,072 | +12 | +1.1% | 97,800 |
| 2025/07/09 | 1,056 | 1,065 | 1,056 | 1,060 | +5 | +0.5% | 46,100 |
| 2025/07/08 | 1,043 | 1,055 | 1,041 | 1,055 | +12 | +1.2% | 28,400 |
| 2025/07/07 | 1,039 | 1,048 | 1,039 | 1,043 | -1 | -0.1% | 26,700 |
| 2025/07/04 | 1,041 | 1,044 | 1,038 | 1,044 | +3 | +0.3% | 21,800 |
| 2025/07/03 | 1,040 | 1,043 | 1,037 | 1,041 | +1 | +0.1% | 26,600 |
| 2025/07/02 | 1,028 | 1,040 | 1,026 | 1,040 | +11 | +1.1% | 22,400 |
| 2025/07/01 | 1,033 | 1,034 | 1,028 | 1,029 | -6 | -0.6% | 13,200 |
| 2025/06/30 | 1,040 | 1,046 | 1,035 | 1,035 | -5 | -0.5% | 23,100 |
| 2025/06/27 | 1,042 | 1,042 | 1,033 | 1,040 | +1 | +0.1% | 20,200 |
| 2025/06/26 | 1,031 | 1,043 | 1,031 | 1,039 | +10 | +1% | 47,100 |
| 2025/06/25 | 1,023 | 1,029 | 1,022 | 1,029 | +7 | +0.7% | 34,000 |
| 2025/06/24 | 1,016 | 1,022 | 1,014 | 1,022 | +11 | +1.1% | 15,300 |
| 2025/06/23 | 1,018 | 1,019 | 1,011 | 1,011 | -12 | -1.2% | 29,800 |
| 2025/06/20 | 1,021 | 1,026 | 1,021 | 1,023 | +1 | +0.1% | 15,300 |
| 2025/06/19 | 1,024 | 1,027 | 1,022 | 1,022 | -2 | -0.2% | 15,900 |
| 2025/06/18 | 1,025 | 1,030 | 1,024 | 1,024 | ±0 | ±0% | 24,300 |
| 2025/06/17 | 1,012 | 1,024 | 1,012 | 1,024 | +11 | +1.1% | 31,900 |
| 2025/06/16 | 1,013 | 1,016 | 1,010 | 1,013 | ±0 | ±0% | 24,500 |
| 2025/06/13 | 1,016 | 1,016 | 1,011 | 1,013 | -4 | -0.4% | 27,100 |
| 2025/06/12 | 1,018 | 1,020 | 1,014 | 1,017 | -1 | -0.1% | 26,600 |
| 2025/06/11 | 1,015 | 1,018 | 1,014 | 1,018 | +5 | +0.5% | 21,300 |
| 2025/06/10 | 1,013 | 1,019 | 1,013 | 1,013 | ±0 | ±0% | 28,000 |
1～
50
件表示中 / 2440件
類似銘柄と比較する
現在ご覧いただいている「オオバ」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 |
|---|---|---|---|---|---|---|---|---|
| オオバ | 105,200円 | -6.1% | +2.6% | 3.99% | 11.92倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＤＮＨＤ | 212,100円 | +2.8% | -5.9% | 3.54% | 9.72倍 | 1.12倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＱＢネットＨＤ | 132,400円 | +7.1% | +35.3% | 3.02% | 12.47倍 | 1.18倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| メンバーズ | 127,700円 | +8.9% | +153.0% | 2.58% | 20.40倍 | 3.12倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| Ｇｕｎｏｓｙ | 69,900円 | +29.4% | +136.9% | 2.62% | 38.81倍 | 1.50倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
