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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/31 | 991 | 1,018 | 991 | 1,015 | +17 | +1.7% | 48,500 |
| 2024/01/30 | 1,005 | 1,008 | 996 | 998 | -10 | -1% | 103,700 |
| 2024/01/29 | 1,004 | 1,012 | 1,004 | 1,008 | +7 | +0.7% | 20,800 |
| 2024/01/26 | 1,005 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 27,200 |
| 2024/01/25 | 1,005 | 1,013 | 1,005 | 1,007 | +2 | +0.2% | 24,300 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,005 | -5 | -0.5% | 22,400 |
| 2024/01/23 | 1,024 | 1,030 | 1,010 | 1,010 | -5 | -0.5% | 38,000 |
| 2024/01/22 | 1,001 | 1,016 | 1,000 | 1,015 | +14 | +1.4% | 24,000 |
| 2024/01/19 | 1,006 | 1,012 | 1,000 | 1,001 | -8 | -0.8% | 40,200 |
| 2024/01/18 | 1,023 | 1,030 | 1,009 | 1,009 | -9 | -0.9% | 45,700 |
| 2024/01/17 | 1,020 | 1,038 | 1,017 | 1,018 | +3 | +0.3% | 46,200 |
| 2024/01/16 | 1,028 | 1,028 | 1,006 | 1,015 | -19 | -1.8% | 63,600 |
| 2024/01/15 | 990 | 1,048 | 981 | 1,034 | +73 | +7.6% | 185,500 |
| 2024/01/12 | 987 | 987 | 961 | 961 | -23 | -2.3% | 84,900 |
| 2024/01/11 | 972 | 986 | 969 | 984 | +12 | +1.2% | 74,600 |
| 2024/01/10 | 963 | 976 | 963 | 972 | +6 | +0.6% | 40,900 |
| 2024/01/09 | 950 | 967 | 950 | 966 | +16 | +1.7% | 54,000 |
| 2024/01/05 | 948 | 963 | 942 | 950 | +2 | +0.2% | 99,600 |
| 2024/01/04 | 924 | 949 | 921 | 948 | +30 | +3.3% | 89,600 |
| 2023/12/29 | 914 | 919 | 910 | 918 | +2 | +0.2% | 31,000 |
351～
400
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 | 210,500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 | 132,000円 | +7.1% | +35.3% | 3.03% | 12.43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 | 72,000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
