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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,350 | 1,354 | 1,337 | 1,337 | -13 | -1% | 1,400 |
| 2025/02/03 | 1,340 | 1,357 | 1,340 | 1,350 | +10 | +0.7% | 2,500 |
| 2025/01/31 | 1,335 | 1,356 | 1,335 | 1,340 | -2 | -0.1% | 500 |
| 2025/01/30 | 1,341 | 1,350 | 1,335 | 1,342 | -14 | -1% | 1,400 |
| 2025/01/29 | 1,355 | 1,357 | 1,351 | 1,356 | -3 | -0.2% | 1,300 |
| 2025/01/28 | 1,345 | 1,360 | 1,345 | 1,359 | -1 | -0.1% | 300 |
| 2025/01/27 | 1,337 | 1,360 | 1,337 | 1,360 | +28 | +2.1% | 7,500 |
| 2025/01/24 | 1,330 | 1,335 | 1,330 | 1,332 | +1 | +0.1% | 1,000 |
| 2025/01/23 | 1,330 | 1,332 | 1,322 | 1,331 | -8 | -0.6% | 2,000 |
| 2025/01/22 | 1,340 | 1,340 | 1,339 | 1,339 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,326 | 1,353 | 1,326 | 1,353 | +9 | +0.7% | 1,600 |
| 2025/01/17 | 1,351 | 1,351 | 1,344 | 1,344 | -16 | -1.2% | 2,300 |
| 2025/01/16 | 1,360 | 1,362 | 1,355 | 1,360 | -6 | -0.4% | 700 |
| 2025/01/15 | 1,359 | 1,366 | 1,344 | 1,366 | +21 | +1.6% | 1,100 |
| 2025/01/14 | 1,342 | 1,359 | 1,327 | 1,345 | +15 | +1.1% | 1,400 |
| 2025/01/10 | 1,365 | 1,365 | 1,330 | 1,330 | -33 | -2.4% | 1,200 |
| 2025/01/09 | 1,370 | 1,370 | 1,351 | 1,363 | -7 | -0.5% | 1,500 |
| 2025/01/08 | 1,359 | 1,371 | 1,358 | 1,370 | -2 | -0.1% | 6,100 |
| 2025/01/07 | 1,362 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 1,369 | 1,385 | 1,354 | 1,372 | +3 | +0.2% | 5,200 |
| 2024/12/30 | 1,360 | 1,375 | 1,359 | 1,369 | +9 | +0.7% | 11,200 |
| 2024/12/27 | 1,360 | 1,360 | 1,350 | 1,360 | -2 | -0.1% | 7,400 |
| 2024/12/26 | 1,327 | 1,362 | 1,327 | 1,362 | +35 | +2.6% | 5,000 |
| 2024/12/25 | 1,330 | 1,340 | 1,322 | 1,327 | -3 | -0.2% | 2,800 |
| 2024/12/24 | 1,338 | 1,338 | 1,300 | 1,330 | -2 | -0.2% | 7,800 |
| 2024/12/23 | 1,304 | 1,332 | 1,290 | 1,332 | +30 | +2.3% | 11,700 |
| 2024/12/20 | 1,307 | 1,307 | 1,302 | 1,302 | -13 | -1% | 6,300 |
| 2024/12/19 | 1,318 | 1,318 | 1,306 | 1,315 | -5 | -0.4% | 3,000 |
| 2024/12/18 | 1,328 | 1,328 | 1,315 | 1,320 | +12 | +0.9% | 4,700 |
| 2024/12/17 | 1,305 | 1,312 | 1,302 | 1,308 | ±0 | ±0% | 4,600 |
| 2024/12/16 | 1,323 | 1,339 | 1,307 | 1,308 | -62 | -4.5% | 19,400 |
| 2024/12/13 | 1,362 | 1,370 | 1,343 | 1,370 | ±0 | ±0% | 11,900 |
| 2024/12/12 | 1,366 | 1,370 | 1,357 | 1,370 | +5 | +0.4% | 5,700 |
| 2024/12/11 | 1,370 | 1,371 | 1,350 | 1,365 | -4 | -0.3% | 3,700 |
| 2024/12/10 | 1,355 | 1,369 | 1,347 | 1,369 | +8 | +0.6% | 5,500 |
| 2024/12/09 | 1,355 | 1,368 | 1,355 | 1,361 | +6 | +0.4% | 2,800 |
| 2024/12/06 | 1,360 | 1,375 | 1,355 | 1,355 | +3 | +0.2% | 7,100 |
| 2024/12/05 | 1,350 | 1,358 | 1,333 | 1,352 | +2 | +0.1% | 4,800 |
| 2024/12/04 | 1,350 | 1,350 | 1,336 | 1,350 | +1 | +0.1% | 3,800 |
| 2024/12/03 | 1,321 | 1,359 | 1,321 | 1,349 | +35 | +2.7% | 9,500 |
| 2024/12/02 | 1,308 | 1,318 | 1,295 | 1,314 | +6 | +0.5% | 5,100 |
| 2024/11/29 | 1,294 | 1,319 | 1,289 | 1,308 | +14 | +1.1% | 3,500 |
| 2024/11/28 | 1,291 | 1,313 | 1,291 | 1,294 | +3 | +0.2% | 1,500 |
| 2024/11/27 | 1,314 | 1,314 | 1,291 | 1,291 | -24 | -1.8% | 1,500 |
| 2024/11/26 | 1,331 | 1,337 | 1,310 | 1,315 | -13 | -1% | 3,500 |
| 2024/11/25 | 1,302 | 1,330 | 1,300 | 1,328 | +26 | +2% | 5,000 |
| 2024/11/22 | 1,304 | 1,304 | 1,290 | 1,302 | +7 | +0.5% | 800 |
| 2024/11/21 | 1,287 | 1,295 | 1,273 | 1,295 | -7 | -0.5% | 7,300 |
| 2024/11/20 | 1,290 | 1,303 | 1,290 | 1,302 | +8 | +0.6% | 2,500 |
151～
200
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
