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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,210 | 1,213 | 1,170 | 1,195 | -45 | -3.6% | 93,300 |
| 2016/07/04 | 1,180 | 1,259 | 1,175 | 1,240 | +53 | +4.5% | 118,400 |
| 2016/07/01 | 1,145 | 1,230 | 1,145 | 1,187 | +37 | +3.2% | 134,700 |
| 2016/06/30 | 1,133 | 1,166 | 1,129 | 1,150 | +33 | +3% | 71,700 |
| 2016/06/29 | 1,104 | 1,128 | 1,080 | 1,117 | +14 | +1.3% | 106,900 |
| 2016/06/28 | 1,040 | 1,114 | 979 | 1,103 | +33 | +3.1% | 149,800 |
| 2016/06/27 | 1,022 | 1,122 | 1,021 | 1,070 | +48 | +4.7% | 125,800 |
| 2016/06/24 | 1,185 | 1,234 | 950 | 1,022 | -133 | -11.5% | 315,200 |
| 2016/06/23 | 1,105 | 1,171 | 1,105 | 1,155 | +23 | +2% | 81,800 |
| 2016/06/22 | 1,200 | 1,222 | 1,126 | 1,132 | -78 | -6.4% | 113,900 |
| 2016/06/21 | 1,185 | 1,250 | 1,181 | 1,210 | +11 | +0.9% | 112,800 |
| 2016/06/20 | 1,175 | 1,229 | 1,166 | 1,199 | +61 | +5.4% | 147,700 |
| 2016/06/17 | 1,135 | 1,160 | 1,115 | 1,138 | +31 | +2.8% | 115,700 |
| 2016/06/16 | 1,212 | 1,212 | 1,080 | 1,107 | -105 | -8.7% | 220,100 |
| 2016/06/15 | 1,181 | 1,248 | 1,157 | 1,212 | +12 | +1% | 157,300 |
| 2016/06/14 | 1,334 | 1,344 | 1,160 | 1,200 | -155 | -11.4% | 302,000 |
| 2016/06/13 | 1,381 | 1,409 | 1,328 | 1,355 | -69 | -4.8% | 219,300 |
| 2016/06/10 | 1,451 | 1,459 | 1,422 | 1,424 | -30 | -2.1% | 83,600 |
| 2016/06/09 | 1,430 | 1,499 | 1,430 | 1,454 | +28 | +2% | 166,800 |
| 2016/06/08 | 1,472 | 1,490 | 1,410 | 1,426 | -45 | -3.1% | 150,900 |
| 2016/06/07 | 1,557 | 1,557 | 1,453 | 1,471 | -60 | -3.9% | 336,900 |
| 2016/06/06 | 1,525 | 1,549 | 1,482 | 1,531 | -34 | -2.2% | 289,700 |
| 2016/06/03 | 1,476 | 1,570 | 1,475 | 1,565 | +101 | +6.9% | 534,900 |
| 2016/06/02 | 1,484 | 1,537 | 1,439 | 1,464 | -39 | -2.6% | 319,400 |
| 2016/06/01 | 1,430 | 1,529 | 1,410 | 1,503 | +105 | +7.5% | 594,000 |
| 2016/05/31 | 1,442 | 1,464 | 1,373 | 1,398 | -58 | -4% | 251,800 |
| 2016/05/30 | 1,415 | 1,500 | 1,394 | 1,456 | +41 | +2.9% | 416,200 |
| 2016/05/27 | 1,402 | 1,424 | 1,355 | 1,415 | -9 | -0.6% | 336,900 |
| 2016/05/26 | 1,470 | 1,490 | 1,360 | 1,424 | -26 | -1.8% | 795,000 |
| 2016/05/25 | 1,298 | 1,450 | 1,287 | 1,450 | +163 | +12.7% | 713,700 |
| 2016/05/24 | 1,299 | 1,313 | 1,261 | 1,287 | -3 | -0.2% | 110,500 |
| 2016/05/23 | 1,300 | 1,327 | 1,258 | 1,290 | -1 | -0.1% | 188,600 |
| 2016/05/20 | 1,196 | 1,295 | 1,193 | 1,291 | +100 | +8.4% | 255,300 |
| 2016/05/19 | 1,196 | 1,266 | 1,140 | 1,191 | -8 | -0.7% | 373,300 |
| 2016/05/18 | 1,329 | 1,359 | 1,147 | 1,199 | -125 | -9.4% | 657,100 |
| 2016/05/17 | 1,277 | 1,365 | 1,255 | 1,324 | -1 | -0.1% | 525,600 |
| 2016/05/16 | 1,226 | 1,410 | 1,195 | 1,325 | +159 | +13.6% | 1,237,800 |
| 2016/05/13 | 1,156 | 1,199 | 1,110 | 1,166 | -16 | -1.4% | 134,400 |
| 2016/05/12 | 1,228 | 1,228 | 1,173 | 1,182 | -46 | -3.7% | 104,500 |
| 2016/05/11 | 1,184 | 1,248 | 1,150 | 1,228 | -2 | -0.2% | 307,900 |
| 2016/05/10 | 1,310 | 1,315 | 1,222 | 1,230 | -50 | -3.9% | 261,900 |
| 2016/05/09 | 1,255 | 1,308 | 1,235 | 1,280 | +51 | +4.1% | 425,800 |
| 2016/05/06 | 1,126 | 1,230 | 1,064 | 1,229 | +103 | +9.1% | 272,700 |
| 2016/05/02 | 1,100 | 1,184 | 1,097 | 1,126 | -11 | -1% | 205,400 |
| 2016/04/28 | 1,090 | 1,178 | 1,080 | 1,137 | -143 | -11.2% | 580,800 |
| 2016/04/27 | 1,334 | 1,335 | 1,188 | 1,280 | +6 | +0.5% | 337,000 |
| 2016/04/26 | 1,394 | 1,420 | 1,205 | 1,274 | -120 | -8.6% | 717,100 |
| 2016/04/25 | 1,330 | 1,400 | 1,290 | 1,394 | +149 | +12% | 829,900 |
| 2016/04/22 | 1,230 | 1,252 | 1,152 | 1,245 | -3 | -0.2% | 349,600 |
| 2016/04/21 | 1,156 | 1,350 | 1,135 | 1,248 | +122 | +10.8% | 912,000 |
2051～
2100
件表示中 / 2832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 | 34,300円 | +24.0% | +2.0% | 0.00% | 18.63倍 | 0.80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 |
| いい生活 | 51,400円 | +11.1% | -52.4% | 0.97% | 52.94倍 | 1.88倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| ブレインズ | 66,400円 | +23.9% | +41.1% | 0.00% | 52.66倍 | 2.37倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| マーソ | 102,800円 | -26.5% | -75.5% | 0.00% | 35.81倍 | 1.83倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| フーバーブレ | 65,100円 | +36.6% | +257.1% | 0.00% | 27.82倍 | 2.62倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
