オークファンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 1,372 | 1,382 | 1,307 | 1,320 | -59 | -4.3% | 142,100 |
| 2021/07/07 | 1,348 | 1,390 | 1,340 | 1,379 | +31 | +2.3% | 108,700 |
| 2021/07/06 | 1,340 | 1,359 | 1,339 | 1,348 | +13 | +1% | 68,900 |
| 2021/07/05 | 1,330 | 1,364 | 1,330 | 1,335 | +15 | +1.1% | 129,700 |
| 2021/07/02 | 1,298 | 1,338 | 1,296 | 1,320 | +24 | +1.9% | 94,700 |
| 2021/07/01 | 1,330 | 1,330 | 1,295 | 1,296 | -34 | -2.6% | 90,300 |
| 2021/06/30 | 1,317 | 1,337 | 1,295 | 1,330 | +17 | +1.3% | 87,600 |
| 2021/06/29 | 1,333 | 1,351 | 1,303 | 1,313 | -13 | -1% | 92,600 |
| 2021/06/28 | 1,288 | 1,331 | 1,288 | 1,326 | +37 | +2.9% | 117,400 |
| 2021/06/25 | 1,297 | 1,297 | 1,282 | 1,289 | ±0 | ±0% | 55,700 |
| 2021/06/24 | 1,282 | 1,299 | 1,274 | 1,289 | -1 | -0.1% | 54,600 |
| 2021/06/23 | 1,287 | 1,300 | 1,276 | 1,290 | +6 | +0.5% | 91,200 |
| 2021/06/22 | 1,256 | 1,284 | 1,242 | 1,284 | +51 | +4.1% | 72,100 |
| 2021/06/21 | 1,232 | 1,251 | 1,225 | 1,233 | -35 | -2.8% | 112,400 |
| 2021/06/18 | 1,298 | 1,326 | 1,265 | 1,268 | -32 | -2.5% | 123,100 |
| 2021/06/17 | 1,310 | 1,318 | 1,271 | 1,300 | -20 | -1.5% | 202,100 |
| 2021/06/16 | 1,326 | 1,345 | 1,306 | 1,320 | +2 | +0.2% | 156,600 |
| 2021/06/15 | 1,328 | 1,365 | 1,308 | 1,318 | +4 | +0.3% | 201,600 |
| 2021/06/14 | 1,340 | 1,351 | 1,306 | 1,314 | -2 | -0.2% | 230,500 |
| 2021/06/11 | 1,382 | 1,404 | 1,301 | 1,316 | -31 | -2.3% | 525,700 |
| 2021/06/10 | 1,298 | 1,377 | 1,297 | 1,347 | +54 | +4.2% | 392,600 |
| 2021/06/09 | 1,274 | 1,318 | 1,261 | 1,293 | +28 | +2.2% | 208,500 |
| 2021/06/08 | 1,241 | 1,278 | 1,241 | 1,265 | +19 | +1.5% | 150,300 |
| 2021/06/07 | 1,220 | 1,255 | 1,220 | 1,246 | +28 | +2.3% | 149,200 |
| 2021/06/04 | 1,197 | 1,246 | 1,193 | 1,218 | +18 | +1.5% | 194,700 |
| 2021/06/03 | 1,199 | 1,210 | 1,162 | 1,200 | +7 | +0.6% | 225,100 |
| 2021/06/02 | 1,202 | 1,215 | 1,191 | 1,193 | -14 | -1.2% | 119,100 |
| 2021/06/01 | 1,225 | 1,242 | 1,195 | 1,207 | -10 | -0.8% | 155,500 |
| 2021/05/31 | 1,219 | 1,233 | 1,208 | 1,217 | -10 | -0.8% | 117,500 |
| 2021/05/28 | 1,246 | 1,253 | 1,222 | 1,227 | -13 | -1% | 90,400 |
| 2021/05/27 | 1,220 | 1,258 | 1,203 | 1,240 | +28 | +2.3% | 183,700 |
| 2021/05/26 | 1,213 | 1,231 | 1,202 | 1,212 | -6 | -0.5% | 211,900 |
| 2021/05/25 | 1,240 | 1,243 | 1,201 | 1,218 | -9 | -0.7% | 252,500 |
| 2021/05/24 | 1,245 | 1,251 | 1,213 | 1,227 | -34 | -2.7% | 262,400 |
| 2021/05/21 | 1,234 | 1,294 | 1,225 | 1,261 | +24 | +1.9% | 358,400 |
| 2021/05/20 | 1,240 | 1,257 | 1,208 | 1,237 | -3 | -0.2% | 462,900 |
| 2021/05/19 | 1,281 | 1,297 | 1,220 | 1,240 | -76 | -5.8% | 697,900 |
| 2021/05/18 | 1,238 | 1,344 | 1,230 | 1,316 | +108 | +8.9% | 550,600 |
| 2021/05/17 | 1,194 | 1,235 | 1,184 | 1,208 | -376 | -23.7% | 871,400 |
| 2021/05/14 | 1,587 | 1,612 | 1,561 | 1,584 | +37 | +2.4% | 178,800 |
| 2021/05/13 | 1,565 | 1,594 | 1,535 | 1,547 | -58 | -3.6% | 116,600 |
| 2021/05/12 | 1,640 | 1,658 | 1,559 | 1,605 | -26 | -1.6% | 144,900 |
| 2021/05/11 | 1,679 | 1,700 | 1,631 | 1,631 | -60 | -3.5% | 107,700 |
| 2021/05/10 | 1,713 | 1,713 | 1,682 | 1,691 | -24 | -1.4% | 80,500 |
| 2021/05/07 | 1,660 | 1,715 | 1,660 | 1,715 | +52 | +3.1% | 67,300 |
| 2021/05/06 | 1,710 | 1,710 | 1,645 | 1,663 | -48 | -2.8% | 132,600 |
| 2021/04/30 | 1,740 | 1,740 | 1,701 | 1,711 | -32 | -1.8% | 96,000 |
| 2021/04/28 | 1,730 | 1,744 | 1,706 | 1,743 | -9 | -0.5% | 84,200 |
| 2021/04/27 | 1,773 | 1,776 | 1,731 | 1,752 | -28 | -1.6% | 104,100 |
| 2021/04/26 | 1,763 | 1,784 | 1,726 | 1,780 | +50 | +2.9% | 82,100 |
1001～
1050
件表示中 / 3005件
類似銘柄と比較する
現在ご覧いただいている「オークファン」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 |
|---|---|---|---|---|---|---|---|---|
| オークファン | 38,400円 | +24.0% | +2.0% | 0.00% | 21.26倍 | 0.91倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| ロジザード | 127,200円 | +12.0% | +15.6% | 1.42% | 14.62倍 | 1.97倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ジグザグ | 174,100円 | +16.1% | +5.8% | 0.00% | 17.46倍 | 3.76倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| ＰＢシステムズ | 63,000円 | +10.1% | +3.9% | 1.59% | 14.57倍 | 2.99倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ＥｄｕＬａｂ | 39,900円 | -16.0% | - | 0.00% | - | 2.82倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム
