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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,003 | 1,007 | 999 | 1,002 | +1 | +0.1% | 28,400 |
| 2025/01/08 | 1,010 | 1,013 | 1,001 | 1,001 | -9 | -0.9% | 33,100 |
| 2025/01/07 | 1,015 | 1,016 | 1,008 | 1,010 | -6 | -0.6% | 25,800 |
| 2025/01/06 | 1,013 | 1,017 | 1,008 | 1,016 | +6 | +0.6% | 45,000 |
| 2024/12/30 | 1,002 | 1,011 | 1,000 | 1,010 | +12 | +1.2% | 50,200 |
| 2024/12/27 | 995 | 999 | 988 | 998 | +10 | +1% | 49,300 |
| 2024/12/26 | 987 | 992 | 985 | 988 | -1 | -0.1% | 45,800 |
| 2024/12/25 | 994 | 994 | 978 | 989 | +4 | +0.4% | 67,000 |
| 2024/12/24 | 981 | 988 | 977 | 985 | +7 | +0.7% | 50,100 |
| 2024/12/23 | 980 | 980 | 973 | 978 | +3 | +0.3% | 113,700 |
| 2024/12/20 | 974 | 985 | 974 | 975 | +2 | +0.2% | 29,800 |
| 2024/12/19 | 962 | 976 | 962 | 973 | +1 | +0.1% | 72,900 |
| 2024/12/18 | 981 | 981 | 972 | 972 | -8 | -0.8% | 50,700 |
| 2024/12/17 | 983 | 985 | 978 | 980 | -1 | -0.1% | 37,200 |
| 2024/12/16 | 988 | 988 | 980 | 981 | -7 | -0.7% | 52,600 |
| 2024/12/13 | 992 | 994 | 988 | 988 | -1 | -0.1% | 41,400 |
| 2024/12/12 | 989 | 992 | 986 | 989 | ±0 | ±0% | 84,400 |
| 2024/12/11 | 993 | 995 | 987 | 989 | -3 | -0.3% | 23,900 |
| 2024/12/10 | 994 | 995 | 990 | 992 | -2 | -0.2% | 22,700 |
| 2024/12/09 | 989 | 998 | 986 | 994 | +6 | +0.6% | 48,800 |
| 2024/12/06 | 988 | 988 | 982 | 988 | +3 | +0.3% | 59,500 |
| 2024/12/05 | 992 | 995 | 984 | 985 | -3 | -0.3% | 65,800 |
| 2024/12/04 | 995 | 995 | 988 | 988 | -4 | -0.4% | 41,800 |
| 2024/12/03 | 996 | 996 | 991 | 992 | +3 | +0.3% | 48,500 |
| 2024/12/02 | 994 | 998 | 988 | 989 | -5 | -0.5% | 66,100 |
| 2024/11/29 | 993 | 1,002 | 993 | 994 | +4 | +0.4% | 50,400 |
| 2024/11/28 | 996 | 999 | 988 | 990 | -32 | -3.1% | 177,500 |
| 2024/11/27 | 1,028 | 1,030 | 1,022 | 1,022 | -6 | -0.6% | 277,200 |
| 2024/11/26 | 1,028 | 1,032 | 1,024 | 1,028 | ±0 | ±0% | 64,500 |
| 2024/11/25 | 1,034 | 1,037 | 1,027 | 1,028 | -5 | -0.5% | 68,300 |
| 2024/11/22 | 1,031 | 1,035 | 1,023 | 1,033 | +1 | +0.1% | 67,100 |
| 2024/11/21 | 1,028 | 1,034 | 1,028 | 1,032 | +5 | +0.5% | 35,700 |
| 2024/11/20 | 1,022 | 1,028 | 1,022 | 1,027 | +3 | +0.3% | 34,000 |
| 2024/11/19 | 1,025 | 1,031 | 1,023 | 1,024 | +1 | +0.1% | 43,500 |
| 2024/11/18 | 1,022 | 1,026 | 1,020 | 1,023 | ±0 | ±0% | 33,400 |
| 2024/11/15 | 1,024 | 1,029 | 1,021 | 1,023 | ±0 | ±0% | 27,400 |
| 2024/11/14 | 1,027 | 1,027 | 1,018 | 1,023 | +3 | +0.3% | 33,300 |
| 2024/11/13 | 1,022 | 1,029 | 1,017 | 1,020 | -5 | -0.5% | 43,300 |
| 2024/11/12 | 1,031 | 1,035 | 1,025 | 1,025 | -3 | -0.3% | 43,800 |
| 2024/11/11 | 1,032 | 1,033 | 1,026 | 1,028 | +4 | +0.4% | 34,800 |
| 2024/11/08 | 1,027 | 1,033 | 1,024 | 1,024 | +4 | +0.4% | 36,900 |
| 2024/11/07 | 1,015 | 1,024 | 1,014 | 1,020 | +11 | +1.1% | 39,200 |
| 2024/11/06 | 1,006 | 1,022 | 1,006 | 1,009 | +3 | +0.3% | 47,700 |
| 2024/11/05 | 1,015 | 1,018 | 1,004 | 1,006 | +1 | +0.1% | 45,900 |
| 2024/11/01 | 1,003 | 1,011 | 1,003 | 1,005 | -8 | -0.8% | 56,600 |
| 2024/10/31 | 1,003 | 1,014 | 1,002 | 1,013 | +10 | +1% | 82,700 |
| 2024/10/30 | 1,016 | 1,017 | 1,003 | 1,003 | -15 | -1.5% | 199,900 |
| 2024/10/29 | 1,008 | 1,018 | 1,006 | 1,018 | +10 | +1% | 33,200 |
| 2024/10/28 | 1,000 | 1,010 | 995 | 1,008 | +8 | +0.8% | 33,900 |
| 2024/10/25 | 1,015 | 1,019 | 995 | 1,000 | -21 | -2.1% | 84,600 |
151～
200
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
