オリコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 42,500 | 42,850 | 41,600 | 41,700 | -1,200 | -2.8% | 395 |
| 2010/08/03 | 44,200 | 44,300 | 41,800 | 42,900 | -650 | -1.5% | 354 |
| 2010/08/02 | 44,600 | 45,500 | 43,550 | 43,550 | -950 | -2.1% | 510 |
| 2010/07/30 | 44,900 | 45,100 | 44,000 | 44,500 | -550 | -1.2% | 399 |
| 2010/07/29 | 45,400 | 46,200 | 45,000 | 45,050 | -200 | -0.4% | 421 |
| 2010/07/28 | 45,300 | 45,300 | 44,950 | 45,250 | +150 | +0.3% | 339 |
| 2010/07/27 | 45,050 | 45,600 | 44,850 | 45,100 | +50 | +0.1% | 206 |
| 2010/07/26 | 46,400 | 48,200 | 44,850 | 45,050 | +650 | +1.5% | 865 |
| 2010/07/23 | 43,300 | 44,900 | 43,300 | 44,400 | +1,450 | +3.4% | 93 |
| 2010/07/22 | 43,000 | 43,500 | 42,000 | 42,950 | -900 | -2.1% | 187 |
| 2010/07/21 | 44,200 | 44,650 | 43,850 | 43,850 | +100 | +0.2% | 80 |
| 2010/07/20 | 44,000 | 44,500 | 43,200 | 43,750 | -1,150 | -2.6% | 197 |
| 2010/07/16 | 44,250 | 44,900 | 42,150 | 44,900 | +700 | +1.6% | 519 |
| 2010/07/15 | 45,550 | 45,850 | 44,200 | 44,200 | -2,300 | -4.9% | 402 |
| 2010/07/14 | 44,800 | 46,500 | 44,800 | 46,500 | +1,900 | +4.3% | 192 |
| 2010/07/13 | 45,200 | 45,200 | 44,250 | 44,600 | ±0 | ±0% | 139 |
| 2010/07/12 | 44,900 | 45,600 | 44,400 | 44,600 | ±0 | ±0% | 88 |
| 2010/07/09 | 45,900 | 46,450 | 44,200 | 44,600 | -1,300 | -2.8% | 772 |
| 2010/07/08 | 47,200 | 47,200 | 45,900 | 45,900 | -400 | -0.9% | 236 |
| 2010/07/07 | 46,750 | 47,300 | 45,350 | 46,300 | -1,150 | -2.4% | 411 |
| 2010/07/06 | 49,550 | 49,550 | 46,500 | 47,450 | -2,150 | -4.3% | 626 |
| 2010/07/05 | 48,550 | 49,600 | 47,300 | 49,600 | +1,050 | +2.2% | 189 |
| 2010/07/02 | 46,300 | 48,900 | 45,500 | 48,550 | +2,250 | +4.9% | 240 |
| 2010/07/01 | 46,900 | 46,900 | 45,150 | 46,300 | -550 | -1.2% | 217 |
| 2010/06/30 | 45,100 | 47,500 | 44,200 | 46,850 | +1,000 | +2.2% | 298 |
| 2010/06/29 | 48,000 | 49,000 | 45,750 | 45,850 | -1,700 | -3.6% | 961 |
| 2010/06/28 | 50,100 | 50,800 | 47,550 | 47,550 | -2,950 | -5.8% | 929 |
| 2010/06/25 | 52,500 | 54,200 | 50,200 | 50,500 | -3,000 | -5.6% | 1,147 |
| 2010/06/24 | 49,500 | 53,600 | 49,500 | 53,500 | +3,600 | +7.2% | 1,122 |
| 2010/06/23 | 50,000 | 50,300 | 49,500 | 49,900 | -400 | -0.8% | 393 |
| 2010/06/22 | 51,000 | 51,700 | 50,300 | 50,300 | -1,200 | -2.3% | 167 |
| 2010/06/21 | 49,000 | 51,500 | 48,650 | 51,500 | +2,500 | +5.1% | 549 |
| 2010/06/18 | 50,000 | 50,200 | 48,500 | 49,000 | -1,400 | -2.8% | 501 |
| 2010/06/17 | 51,100 | 51,100 | 50,400 | 50,400 | -100 | -0.2% | 250 |
| 2010/06/16 | 51,500 | 51,800 | 50,500 | 50,500 | ±0 | ±0% | 712 |
| 2010/06/15 | 52,600 | 53,000 | 50,000 | 50,500 | -3,300 | -6.1% | 1,322 |
| 2010/06/14 | 53,900 | 54,900 | 51,900 | 53,800 | -200 | -0.4% | 1,249 |
| 2010/06/11 | 55,000 | 55,200 | 52,200 | 54,000 | +200 | +0.4% | 1,903 |
| 2010/06/10 | 49,850 | 54,700 | 49,100 | 53,800 | +3,950 | +7.9% | 2,520 |
| 2010/06/09 | 47,400 | 51,900 | 47,200 | 49,850 | +2,750 | +5.8% | 982 |
| 2010/06/08 | 45,650 | 48,200 | 45,650 | 47,100 | +1,100 | +2.4% | 529 |
| 2010/06/07 | 45,950 | 47,000 | 45,800 | 46,000 | -1,750 | -3.7% | 405 |
| 2010/06/04 | 47,500 | 48,800 | 47,500 | 47,750 | -250 | -0.5% | 229 |
| 2010/06/03 | 48,800 | 49,150 | 47,500 | 48,000 | +600 | +1.3% | 433 |
| 2010/06/02 | 49,700 | 49,700 | 45,850 | 47,400 | -2,600 | -5.2% | 1,058 |
| 2010/06/01 | 49,250 | 50,100 | 48,550 | 50,000 | +50 | +0.1% | 370 |
| 2010/05/31 | 47,650 | 50,400 | 47,400 | 49,950 | +1,600 | +3.3% | 712 |
| 2010/05/28 | 51,400 | 52,300 | 48,350 | 48,350 | -2,150 | -4.3% | 854 |
| 2010/05/27 | 48,500 | 50,800 | 47,050 | 50,500 | +2,150 | +4.4% | 895 |
| 2010/05/26 | 49,850 | 50,000 | 46,300 | 48,350 | +100 | +0.2% | 1,005 |
3651～
3700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「オリコン」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 |
|---|---|---|---|---|---|---|---|---|
| オリコン | 77,300円 | +22.1% | +3.6% | 4.66% | 10.34倍 | 1.75倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ｔｒｉｐｌａ | 201,900円 | +48.4% | +114.6% | 0.00% | 29.50倍 | 9.04倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| グリッド | 247,900円 | +33.2% | +19.2% | 0.00% | 43.60倍 | 3.20倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| Ｋｕｄａｎ | 103,500円 | +35.4% | - | 0.00% | - | 3.73倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ニューラル | 75,000円 | +3.8% | +999.9% | 0.00% | 288.46倍 | 19.41倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
