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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,090 | 1,090 | 1,082 | 1,085 | -5 | -0.5% | 19,900 |
| 2024/06/25 | 1,081 | 1,093 | 1,078 | 1,090 | +17 | +1.6% | 53,700 |
| 2024/06/24 | 1,076 | 1,080 | 1,071 | 1,073 | ±0 | ±0% | 15,900 |
| 2024/06/21 | 1,085 | 1,085 | 1,067 | 1,073 | -10 | -0.9% | 23,400 |
| 2024/06/20 | 1,064 | 1,084 | 1,064 | 1,083 | +13 | +1.2% | 37,600 |
| 2024/06/19 | 1,081 | 1,086 | 1,069 | 1,070 | -10 | -0.9% | 123,400 |
| 2024/06/18 | 1,080 | 1,086 | 1,072 | 1,080 | +10 | +0.9% | 56,500 |
| 2024/06/17 | 1,035 | 1,077 | 1,032 | 1,070 | +35 | +3.4% | 67,700 |
| 2024/06/14 | 1,002 | 1,035 | 1,002 | 1,035 | +25 | +2.5% | 38,700 |
| 2024/06/13 | 1,010 | 1,015 | 1,007 | 1,010 | -2 | -0.2% | 21,600 |
| 2024/06/12 | 1,025 | 1,025 | 1,011 | 1,012 | -19 | -1.8% | 20,600 |
| 2024/06/11 | 1,040 | 1,045 | 1,031 | 1,031 | -5 | -0.5% | 28,700 |
| 2024/06/10 | 1,008 | 1,038 | 1,008 | 1,036 | +19 | +1.9% | 29,900 |
| 2024/06/07 | 1,025 | 1,025 | 1,011 | 1,017 | -11 | -1.1% | 26,800 |
| 2024/06/06 | 1,015 | 1,031 | 1,013 | 1,028 | +26 | +2.6% | 42,300 |
| 2024/06/05 | 1,019 | 1,019 | 1,001 | 1,002 | -16 | -1.6% | 50,900 |
| 2024/06/04 | 1,010 | 1,019 | 1,005 | 1,018 | ±0 | ±0% | 42,800 |
| 2024/06/03 | 1,025 | 1,026 | 1,012 | 1,018 | -9 | -0.9% | 44,500 |
| 2024/05/31 | 1,031 | 1,051 | 1,017 | 1,027 | +2 | +0.2% | 74,900 |
| 2024/05/30 | 1,048 | 1,059 | 1,025 | 1,025 | -54 | -5% | 209,200 |
| 2024/05/29 | 1,085 | 1,100 | 1,076 | 1,079 | -1 | -0.1% | 407,800 |
| 2024/05/28 | 1,080 | 1,084 | 1,074 | 1,080 | +1 | +0.1% | 74,900 |
| 2024/05/27 | 1,080 | 1,082 | 1,064 | 1,079 | +7 | +0.7% | 71,600 |
| 2024/05/24 | 1,062 | 1,073 | 1,060 | 1,072 | +1 | +0.1% | 38,300 |
| 2024/05/23 | 1,070 | 1,076 | 1,063 | 1,071 | +3 | +0.3% | 44,500 |
| 2024/05/22 | 1,082 | 1,083 | 1,068 | 1,068 | -17 | -1.6% | 89,300 |
| 2024/05/21 | 1,100 | 1,108 | 1,085 | 1,085 | -16 | -1.5% | 70,200 |
| 2024/05/20 | 1,095 | 1,109 | 1,094 | 1,101 | +8 | +0.7% | 55,500 |
| 2024/05/17 | 1,084 | 1,095 | 1,079 | 1,093 | +9 | +0.8% | 58,700 |
| 2024/05/16 | 1,104 | 1,104 | 1,080 | 1,084 | -18 | -1.6% | 86,100 |
| 2024/05/15 | 1,124 | 1,124 | 1,102 | 1,102 | -22 | -2% | 85,400 |
| 2024/05/14 | 1,139 | 1,139 | 1,116 | 1,124 | -15 | -1.3% | 96,100 |
| 2024/05/13 | 1,135 | 1,140 | 1,131 | 1,139 | +12 | +1.1% | 47,100 |
| 2024/05/10 | 1,136 | 1,140 | 1,121 | 1,127 | -8 | -0.7% | 100,000 |
| 2024/05/09 | 1,145 | 1,146 | 1,135 | 1,135 | -10 | -0.9% | 48,700 |
| 2024/05/08 | 1,157 | 1,159 | 1,141 | 1,145 | -11 | -1% | 57,800 |
| 2024/05/07 | 1,149 | 1,161 | 1,143 | 1,156 | +18 | +1.6% | 63,800 |
| 2024/05/02 | 1,119 | 1,148 | 1,119 | 1,138 | +20 | +1.8% | 61,600 |
| 2024/05/01 | 1,122 | 1,138 | 1,116 | 1,118 | -9 | -0.8% | 86,300 |
| 2024/04/30 | 1,119 | 1,130 | 1,112 | 1,127 | +30 | +2.7% | 56,600 |
| 2024/04/26 | 1,105 | 1,105 | 1,087 | 1,097 | -22 | -2% | 169,600 |
| 2024/04/25 | 1,117 | 1,119 | 1,101 | 1,119 | +14 | +1.3% | 39,900 |
| 2024/04/24 | 1,100 | 1,123 | 1,100 | 1,105 | +6 | +0.5% | 64,700 |
| 2024/04/23 | 1,099 | 1,100 | 1,085 | 1,099 | +13 | +1.2% | 27,400 |
| 2024/04/22 | 1,083 | 1,104 | 1,082 | 1,086 | +5 | +0.5% | 53,700 |
| 2024/04/19 | 1,094 | 1,103 | 1,051 | 1,081 | -13 | -1.2% | 83,900 |
| 2024/04/18 | 1,096 | 1,106 | 1,086 | 1,094 | -8 | -0.7% | 42,800 |
| 2024/04/17 | 1,116 | 1,125 | 1,101 | 1,102 | -14 | -1.3% | 54,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,115 | 1,116 | -37 | -3.2% | 97,300 |
| 2024/04/15 | 1,140 | 1,159 | 1,120 | 1,153 | +27 | +2.4% | 95,600 |
101～
150
件表示中 / 2259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 | 103,200円 | +6.2% | +3.7% | 3.88% | 11.72倍 | 1.34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 |
| ライズ | 73,100円 | +24.5% | +14.6% | 0.00% | 12.74倍 | 3.23倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| Ｇｕｎｏｓｙ | 72,800円 | -14.2% | - | 0.00% | 230.38倍 | 1.77倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＣＯＯＫ | 16,300円 | -21.1% | - | 0.00% | 12.23倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アメイズ | 114,400円 | +0.6% | -12.4% | 2.19% | 7.30倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
