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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,140 | 1,159 | 1,120 | 1,153 | +27 | +2.4% | 95,600 |
| 2024/04/12 | 1,115 | 1,169 | 1,100 | 1,126 | +98 | +9.5% | 383,500 |
| 2024/04/11 | 1,022 | 1,040 | 1,013 | 1,028 | +4 | +0.4% | 68,500 |
| 2024/04/10 | 1,025 | 1,035 | 1,022 | 1,024 | -4 | -0.4% | 29,600 |
| 2024/04/09 | 1,035 | 1,035 | 1,024 | 1,028 | +2 | +0.2% | 27,000 |
| 2024/04/08 | 1,044 | 1,044 | 1,020 | 1,026 | -8 | -0.8% | 54,000 |
| 2024/04/05 | 1,040 | 1,050 | 1,027 | 1,034 | -13 | -1.2% | 44,800 |
| 2024/04/04 | 1,034 | 1,047 | 1,029 | 1,047 | +13 | +1.3% | 26,800 |
| 2024/04/03 | 1,022 | 1,037 | 1,020 | 1,034 | +10 | +1% | 34,900 |
| 2024/04/02 | 1,036 | 1,039 | 1,019 | 1,024 | -13 | -1.3% | 42,700 |
| 2024/04/01 | 1,050 | 1,050 | 1,030 | 1,037 | +7 | +0.7% | 40,500 |
| 2024/03/29 | 1,022 | 1,038 | 1,022 | 1,030 | +8 | +0.8% | 46,400 |
| 2024/03/28 | 1,027 | 1,037 | 1,022 | 1,022 | -7 | -0.7% | 51,800 |
| 2024/03/27 | 1,014 | 1,031 | 1,014 | 1,029 | +21 | +2.1% | 66,100 |
| 2024/03/26 | 1,010 | 1,012 | 1,007 | 1,008 | -7 | -0.7% | 19,600 |
| 2024/03/25 | 1,009 | 1,022 | 1,005 | 1,015 | +15 | +1.5% | 62,000 |
| 2024/03/22 | 1,005 | 1,005 | 996 | 1,000 | +1 | +0.1% | 30,600 |
| 2024/03/21 | 1,000 | 1,005 | 995 | 999 | +7 | +0.7% | 38,700 |
| 2024/03/19 | 989 | 997 | 982 | 992 | +7 | +0.7% | 41,700 |
| 2024/03/18 | 984 | 988 | 980 | 985 | +7 | +0.7% | 27,300 |
| 2024/03/15 | 976 | 984 | 975 | 978 | -3 | -0.3% | 13,900 |
| 2024/03/14 | 970 | 981 | 970 | 981 | +11 | +1.1% | 18,100 |
| 2024/03/13 | 976 | 981 | 967 | 970 | -4 | -0.4% | 20,100 |
| 2024/03/12 | 966 | 974 | 957 | 974 | +10 | +1% | 24,100 |
| 2024/03/11 | 971 | 973 | 955 | 964 | -11 | -1.1% | 48,500 |
| 2024/03/08 | 965 | 982 | 965 | 975 | +7 | +0.7% | 22,500 |
| 2024/03/07 | 976 | 979 | 966 | 968 | -6 | -0.6% | 31,200 |
| 2024/03/06 | 970 | 978 | 970 | 974 | -4 | -0.4% | 34,600 |
| 2024/03/05 | 974 | 983 | 973 | 978 | +3 | +0.3% | 16,800 |
| 2024/03/04 | 988 | 992 | 975 | 975 | -12 | -1.2% | 32,800 |
| 2024/03/01 | 996 | 996 | 987 | 987 | -9 | -0.9% | 21,900 |
| 2024/02/29 | 999 | 999 | 987 | 996 | +3 | +0.3% | 17,900 |
| 2024/02/28 | 996 | 1,002 | 993 | 993 | -3 | -0.3% | 19,800 |
| 2024/02/27 | 996 | 1,004 | 995 | 996 | +3 | +0.3% | 36,700 |
| 2024/02/26 | 1,006 | 1,006 | 993 | 993 | -9 | -0.9% | 39,100 |
| 2024/02/22 | 1,001 | 1,011 | 997 | 1,002 | +7 | +0.7% | 22,300 |
| 2024/02/21 | 1,005 | 1,005 | 993 | 995 | -11 | -1.1% | 17,500 |
| 2024/02/20 | 1,000 | 1,019 | 1,000 | 1,006 | +10 | +1% | 41,600 |
| 2024/02/19 | 991 | 1,000 | 987 | 996 | +9 | +0.9% | 30,900 |
| 2024/02/16 | 969 | 987 | 969 | 987 | +22 | +2.3% | 26,700 |
| 2024/02/15 | 986 | 987 | 962 | 965 | -17 | -1.7% | 49,500 |
| 2024/02/14 | 998 | 998 | 982 | 982 | -21 | -2.1% | 44,100 |
| 2024/02/13 | 1,006 | 1,006 | 998 | 1,003 | +5 | +0.5% | 31,000 |
| 2024/02/09 | 999 | 1,010 | 997 | 998 | -10 | -1% | 28,100 |
| 2024/02/08 | 1,004 | 1,014 | 995 | 1,008 | -1 | -0.1% | 29,500 |
| 2024/02/07 | 1,015 | 1,018 | 1,005 | 1,009 | -8 | -0.8% | 18,600 |
| 2024/02/06 | 1,015 | 1,024 | 1,011 | 1,017 | +3 | +0.3% | 14,800 |
| 2024/02/05 | 1,015 | 1,017 | 1,007 | 1,014 | -2 | -0.2% | 18,200 |
| 2024/02/02 | 1,022 | 1,022 | 1,015 | 1,016 | -5 | -0.5% | 12,900 |
| 2024/02/01 | 1,012 | 1,032 | 1,012 | 1,021 | +6 | +0.6% | 31,300 |
151～
200
件表示中 / 2260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 | 103,300円 | +6.2% | +3.7% | 3.87% | 11.73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 |
| セントケアＨＤ | 73,500円 | +5.7% | +3.9% | 3.67% | 8.48倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ライズ | 72,500円 | +24.5% | +14.6% | 0.00% | 12.64倍 | 3.20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 |
| ＡＢホテル | 123,300円 | +3.6% | +1.6% | 1.62% | 7.53倍 | 1.53倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
