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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
301～
350
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 | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67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 | 131,900円 | +7.1% | +35.3% | 3.03% | 12.42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 | 128,100円 | +8.9% | +153.0% | 2.58% | 20.47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 | 72,000円 | +29.4% | +136.9% | 2.54% | 39.98倍 | 1.54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
