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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 1,073 | 1,080 | 1,071 | 1,077 | +3 | +0.3% | 21,100 |
| 2025/12/03 | 1,073 | 1,077 | 1,071 | 1,074 | +2 | +0.2% | 16,300 |
| 2025/12/02 | 1,076 | 1,079 | 1,071 | 1,072 | -4 | -0.4% | 29,400 |
| 2025/12/01 | 1,091 | 1,091 | 1,074 | 1,076 | -10 | -0.9% | 65,200 |
| 2025/11/28 | 1,091 | 1,100 | 1,084 | 1,086 | -4 | -0.4% | 63,000 |
| 2025/11/27 | 1,074 | 1,105 | 1,074 | 1,090 | -45 | -4% | 136,700 |
| 2025/11/26 | 1,126 | 1,135 | 1,123 | 1,135 | +19 | +1.7% | 77,200 |
| 2025/11/25 | 1,127 | 1,127 | 1,115 | 1,116 | ±0 | ±0% | 94,100 |
| 2025/11/21 | 1,110 | 1,117 | 1,110 | 1,116 | +1 | +0.1% | 32,700 |
| 2025/11/20 | 1,110 | 1,116 | 1,108 | 1,115 | +12 | +1.1% | 25,400 |
| 2025/11/19 | 1,108 | 1,111 | 1,102 | 1,103 | -1 | -0.1% | 18,300 |
| 2025/11/18 | 1,109 | 1,114 | 1,104 | 1,104 | -6 | -0.5% | 42,900 |
| 2025/11/17 | 1,118 | 1,119 | 1,104 | 1,110 | -7 | -0.6% | 38,200 |
| 2025/11/14 | 1,119 | 1,126 | 1,116 | 1,117 | -5 | -0.4% | 17,500 |
| 2025/11/13 | 1,120 | 1,126 | 1,119 | 1,122 | +5 | +0.4% | 22,800 |
| 2025/11/12 | 1,114 | 1,118 | 1,113 | 1,117 | +7 | +0.6% | 18,700 |
| 2025/11/11 | 1,112 | 1,115 | 1,108 | 1,110 | +3 | +0.3% | 13,600 |
| 2025/11/10 | 1,106 | 1,112 | 1,106 | 1,107 | +7 | +0.6% | 21,600 |
| 2025/11/07 | 1,105 | 1,109 | 1,098 | 1,100 | -1 | -0.1% | 37,900 |
| 2025/11/06 | 1,098 | 1,105 | 1,098 | 1,101 | -1 | -0.1% | 16,800 |
| 2025/11/05 | 1,108 | 1,108 | 1,091 | 1,102 | -4 | -0.4% | 30,200 |
| 2025/11/04 | 1,103 | 1,112 | 1,103 | 1,106 | -6 | -0.5% | 20,300 |
| 2025/10/31 | 1,110 | 1,112 | 1,103 | 1,112 | +5 | +0.5% | 11,100 |
| 2025/10/30 | 1,097 | 1,109 | 1,097 | 1,107 | +4 | +0.4% | 20,100 |
| 2025/10/29 | 1,114 | 1,115 | 1,100 | 1,103 | -11 | -1% | 20,500 |
| 2025/10/28 | 1,128 | 1,128 | 1,114 | 1,114 | -14 | -1.2% | 21,900 |
| 2025/10/27 | 1,129 | 1,129 | 1,120 | 1,128 | +9 | +0.8% | 24,000 |
| 2025/10/24 | 1,124 | 1,126 | 1,115 | 1,119 | ±0 | ±0% | 17,500 |
| 2025/10/23 | 1,110 | 1,123 | 1,107 | 1,119 | +15 | +1.4% | 17,400 |
| 2025/10/22 | 1,091 | 1,107 | 1,091 | 1,104 | +10 | +0.9% | 18,200 |
| 2025/10/21 | 1,095 | 1,099 | 1,090 | 1,094 | -1 | -0.1% | 16,900 |
| 2025/10/20 | 1,094 | 1,099 | 1,090 | 1,095 | +5 | +0.5% | 20,900 |
| 2025/10/17 | 1,093 | 1,097 | 1,089 | 1,090 | -2 | -0.2% | 15,000 |
| 2025/10/16 | 1,100 | 1,100 | 1,088 | 1,092 | -7 | -0.6% | 25,700 |
| 2025/10/15 | 1,081 | 1,099 | 1,079 | 1,099 | +25 | +2.3% | 31,300 |
| 2025/10/14 | 1,074 | 1,083 | 1,067 | 1,074 | -10 | -0.9% | 69,300 |
| 2025/10/10 | 1,078 | 1,091 | 1,073 | 1,084 | -43 | -3.8% | 98,700 |
| 2025/10/09 | 1,129 | 1,134 | 1,122 | 1,127 | +1 | +0.1% | 57,100 |
| 2025/10/08 | 1,117 | 1,129 | 1,112 | 1,126 | +9 | +0.8% | 24,100 |
| 2025/10/07 | 1,113 | 1,123 | 1,112 | 1,117 | -2 | -0.2% | 39,100 |
| 2025/10/06 | 1,125 | 1,125 | 1,110 | 1,119 | +11 | +1% | 25,700 |
| 2025/10/03 | 1,110 | 1,125 | 1,106 | 1,108 | -1 | -0.1% | 27,300 |
| 2025/10/02 | 1,125 | 1,125 | 1,107 | 1,109 | -18 | -1.6% | 27,000 |
| 2025/10/01 | 1,152 | 1,152 | 1,120 | 1,127 | -18 | -1.6% | 32,600 |
| 2025/09/30 | 1,151 | 1,153 | 1,141 | 1,145 | -10 | -0.9% | 26,800 |
| 2025/09/29 | 1,142 | 1,157 | 1,128 | 1,155 | +20 | +1.8% | 53,400 |
| 2025/09/26 | 1,131 | 1,138 | 1,131 | 1,135 | +4 | +0.4% | 24,100 |
| 2025/09/25 | 1,134 | 1,134 | 1,127 | 1,131 | +1 | +0.1% | 28,500 |
| 2025/09/24 | 1,129 | 1,130 | 1,125 | 1,130 | +8 | +0.7% | 20,600 |
| 2025/09/22 | 1,124 | 1,129 | 1,122 | 1,122 | ±0 | ±0% | 18,400 |
151～
200
件表示中 / 2661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 | 111,000円 | +2.9% | -1.9% | 3.96% | 12.07倍 | 1.23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 |
| スプリックス | 102,200円 | +8.2% | +12.7% | 3.72% | 12.88倍 | 1.66倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| アトラエ | 82,300円 | +12.7% | -31.4% | 4.13% | 20.23倍 | 4.97倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| アーキテクツＳＪ | 15,600円 | +102.4% | - | 0.00% | 472.73倍 | -80.41倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。住まい、暮らし、投資の３事業を展開 |
| ジーニー | 98,400円 | +22.6% | +72.8% | 0.00% | 8.61倍 | 1.31倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
