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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,013 | 1,021 | 987 | 996 | +10 | +1% | 34,200 |
| 2024/08/08 | 985 | 1,001 | 984 | 986 | -9 | -0.9% | 37,700 |
| 2024/08/07 | 960 | 1,014 | 959 | 995 | +27 | +2.8% | 32,700 |
| 2024/08/06 | 946 | 1,002 | 946 | 968 | +82 | +9.3% | 57,400 |
| 2024/08/05 | 966 | 974 | 884 | 886 | -125 | -12.4% | 106,400 |
| 2024/08/02 | 1,033 | 1,034 | 1,011 | 1,011 | -56 | -5.2% | 62,300 |
| 2024/08/01 | 1,093 | 1,093 | 1,050 | 1,067 | -26 | -2.4% | 37,800 |
| 2024/07/31 | 1,074 | 1,093 | 1,067 | 1,093 | +19 | +1.8% | 10,600 |
| 2024/07/30 | 1,105 | 1,105 | 1,073 | 1,074 | -32 | -2.9% | 142,000 |
| 2024/07/29 | 1,091 | 1,106 | 1,081 | 1,106 | +31 | +2.9% | 32,100 |
| 2024/07/26 | 1,071 | 1,089 | 1,065 | 1,075 | -2 | -0.2% | 24,800 |
| 2024/07/25 | 1,074 | 1,082 | 1,067 | 1,077 | -1 | -0.1% | 36,100 |
| 2024/07/24 | 1,088 | 1,090 | 1,077 | 1,078 | -10 | -0.9% | 18,000 |
| 2024/07/23 | 1,085 | 1,095 | 1,084 | 1,088 | +10 | +0.9% | 26,400 |
| 2024/07/22 | 1,084 | 1,085 | 1,068 | 1,078 | -6 | -0.6% | 29,700 |
| 2024/07/19 | 1,078 | 1,091 | 1,078 | 1,084 | -3 | -0.3% | 58,100 |
| 2024/07/18 | 1,094 | 1,097 | 1,082 | 1,087 | -9 | -0.8% | 28,600 |
| 2024/07/17 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 25,700 |
| 2024/07/16 | 1,118 | 1,126 | 1,098 | 1,101 | -7 | -0.6% | 74,900 |
| 2024/07/12 | 1,070 | 1,117 | 1,061 | 1,108 | +39 | +3.6% | 137,400 |
| 2024/07/11 | 1,052 | 1,070 | 1,047 | 1,069 | +24 | +2.3% | 85,600 |
| 2024/07/10 | 1,060 | 1,060 | 1,040 | 1,045 | -13 | -1.2% | 37,000 |
| 2024/07/09 | 1,063 | 1,064 | 1,050 | 1,058 | ±0 | ±0% | 51,400 |
| 2024/07/08 | 1,083 | 1,083 | 1,058 | 1,058 | -19 | -1.8% | 31,500 |
| 2024/07/05 | 1,088 | 1,088 | 1,073 | 1,077 | -7 | -0.6% | 21,000 |
| 2024/07/04 | 1,090 | 1,090 | 1,078 | 1,084 | ±0 | ±0% | 17,700 |
| 2024/07/03 | 1,078 | 1,085 | 1,077 | 1,084 | -1 | -0.1% | 23,800 |
| 2024/07/02 | 1,086 | 1,086 | 1,075 | 1,085 | -1 | -0.1% | 26,700 |
| 2024/07/01 | 1,088 | 1,089 | 1,080 | 1,086 | +4 | +0.4% | 15,300 |
| 2024/06/28 | 1,075 | 1,087 | 1,075 | 1,082 | +7 | +0.7% | 15,400 |
| 2024/06/27 | 1,089 | 1,089 | 1,075 | 1,075 | -10 | -0.9% | 17,900 |
| 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 |
251～
300
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 | 105,300円 | -6.1% | +2.6% | 3.99% | 11.93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 | 210,600円 | +2.8% | -5.9% | 3.56% | 9.65倍 | 1.11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 | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13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 | 72,100円 | +29.4% | +136.9% | 2.54% | 40.03倍 | 1.55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
