オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,457 | 1,461 | 1,454 | 1,454 | ±0 | ±0% | 2,900 |
| 2025/07/01 | 1,454 | 1,454 | 1,454 | 1,454 | -9 | -0.6% | 300 |
| 2025/06/30 | 1,459 | 1,463 | 1,459 | 1,463 | +4 | +0.3% | 5,500 |
| 2025/06/27 | 1,455 | 1,459 | 1,455 | 1,459 | +3 | +0.2% | 2,800 |
| 2025/06/26 | 1,450 | 1,456 | 1,450 | 1,456 | +6 | +0.4% | 1,500 |
| 2025/06/25 | 1,453 | 1,453 | 1,449 | 1,450 | -5 | -0.3% | 500 |
| 2025/06/24 | 1,460 | 1,460 | 1,455 | 1,455 | -5 | -0.3% | 300 |
| 2025/06/23 | 1,465 | 1,465 | 1,451 | 1,460 | +5 | +0.3% | 5,300 |
| 2025/06/20 | 1,454 | 1,461 | 1,440 | 1,455 | +15 | +1% | 1,700 |
| 2025/06/19 | 1,458 | 1,459 | 1,440 | 1,440 | -12 | -0.8% | 5,200 |
| 2025/06/18 | 1,437 | 1,454 | 1,432 | 1,452 | +36 | +2.5% | 6,800 |
| 2025/06/17 | 1,425 | 1,426 | 1,416 | 1,416 | -8 | -0.6% | 3,900 |
| 2025/06/16 | 1,416 | 1,468 | 1,383 | 1,424 | +60 | +4.4% | 24,600 |
| 2025/06/13 | 1,375 | 1,393 | 1,361 | 1,364 | -26 | -1.9% | 5,300 |
| 2025/06/12 | 1,386 | 1,391 | 1,380 | 1,390 | +5 | +0.4% | 3,000 |
| 2025/06/11 | 1,357 | 1,385 | 1,356 | 1,385 | +26 | +1.9% | 5,500 |
| 2025/06/10 | 1,349 | 1,369 | 1,349 | 1,359 | +11 | +0.8% | 3,600 |
| 2025/06/09 | 1,348 | 1,348 | 1,347 | 1,348 | -2 | -0.1% | 500 |
| 2025/06/06 | 1,344 | 1,350 | 1,341 | 1,350 | ±0 | ±0% | 2,500 |
| 2025/06/05 | 1,355 | 1,355 | 1,348 | 1,350 | -1 | -0.1% | 600 |
| 2025/06/04 | 1,350 | 1,358 | 1,350 | 1,351 | +3 | +0.2% | 3,800 |
| 2025/06/03 | 1,347 | 1,349 | 1,347 | 1,348 | +1 | +0.1% | 3,000 |
| 2025/06/02 | 1,345 | 1,350 | 1,345 | 1,347 | +9 | +0.7% | 2,200 |
| 2025/05/30 | 1,334 | 1,338 | 1,334 | 1,338 | -3 | -0.2% | 800 |
| 2025/05/29 | 1,341 | 1,341 | 1,341 | 1,341 | +4 | +0.3% | 300 |
| 2025/05/28 | 1,336 | 1,339 | 1,336 | 1,337 | -5 | -0.4% | 1,400 |
| 2025/05/27 | 1,335 | 1,342 | 1,333 | 1,342 | +7 | +0.5% | 1,800 |
| 2025/05/26 | 1,335 | 1,336 | 1,335 | 1,335 | -2 | -0.1% | 600 |
| 2025/05/23 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 400 |
| 2025/05/22 | 1,346 | 1,349 | 1,338 | 1,338 | -8 | -0.6% | 1,300 |
| 2025/05/21 | 1,346 | 1,346 | 1,346 | 1,346 | +2 | +0.1% | 100 |
| 2025/05/20 | 1,340 | 1,349 | 1,338 | 1,344 | +3 | +0.2% | 2,400 |
| 2025/05/19 | 1,349 | 1,349 | 1,341 | 1,341 | -8 | -0.6% | 1,400 |
| 2025/05/16 | 1,349 | 1,349 | 1,349 | 1,349 | +2 | +0.1% | 100 |
| 2025/05/15 | 1,347 | 1,347 | 1,347 | 1,347 | +7 | +0.5% | 500 |
| 2025/05/14 | 1,340 | 1,340 | 1,340 | 1,340 | -9 | -0.7% | 100 |
| 2025/05/13 | 1,353 | 1,353 | 1,342 | 1,349 | +7 | +0.5% | 900 |
| 2025/05/12 | 1,343 | 1,347 | 1,342 | 1,342 | -5 | -0.4% | 300 |
| 2025/05/09 | 1,328 | 1,347 | 1,328 | 1,347 | +5 | +0.4% | 700 |
| 2025/05/08 | 1,327 | 1,342 | 1,327 | 1,342 | +15 | +1.1% | 300 |
| 2025/05/07 | 1,327 | 1,330 | 1,326 | 1,327 | -14 | -1% | 1,700 |
| 2025/05/02 | 1,346 | 1,346 | 1,327 | 1,341 | +14 | +1.1% | 1,200 |
| 2025/05/01 | 1,322 | 1,339 | 1,322 | 1,327 | +6 | +0.5% | 900 |
| 2025/04/30 | 1,321 | 1,322 | 1,321 | 1,321 | +1 | +0.1% | 1,300 |
| 2025/04/28 | 1,318 | 1,340 | 1,318 | 1,320 | -25 | -1.9% | 2,900 |
| 2025/04/25 | 1,338 | 1,354 | 1,324 | 1,345 | +8 | +0.6% | 2,300 |
| 2025/04/24 | 1,338 | 1,338 | 1,337 | 1,337 | +10 | +0.8% | 300 |
| 2025/04/23 | 1,355 | 1,355 | 1,327 | 1,327 | +2 | +0.2% | 1,600 |
| 2025/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 100 |
| 2025/04/21 | 1,336 | 1,348 | 1,333 | 1,345 | -10 | -0.7% | 7,300 |
51～
100
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「オービス」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 |
|---|---|---|---|---|---|---|---|---|
| オービス | 163,200円 | +12.3% | +0.3% | 3.49% | 7.26倍 | 0.53倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 日アイエスケイ | 167,200円 | +1.7% | -7.3% | 1.79% | 6.75倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| クロスフォー | 16,500円 | +9.9% | - | 0.21% | 93.75倍 | 1.56倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 総合商研 | 89,800円 | +2.8% | +24.6% | 3.34% | 8.44倍 | 0.75倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 150,400円 | +1.3% | -25.5% | 4.26% | 115.07倍 | 0.22倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
市場注目の銘柄
チャート関連のコラム
