オークネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/24 | 1,425 | 1,438 | 1,421 | 1,438 | +18 | +1.3% | 9,900 |
| 2017/10/23 | 1,420 | 1,432 | 1,418 | 1,420 | +7 | +0.5% | 15,900 |
| 2017/10/20 | 1,420 | 1,425 | 1,408 | 1,413 | -36 | -2.5% | 35,800 |
| 2017/10/19 | 1,450 | 1,452 | 1,428 | 1,449 | -1 | -0.1% | 46,100 |
| 2017/10/18 | 1,450 | 1,453 | 1,441 | 1,450 | -19 | -1.3% | 10,400 |
| 2017/10/17 | 1,455 | 1,469 | 1,447 | 1,469 | +18 | +1.2% | 22,900 |
| 2017/10/16 | 1,441 | 1,463 | 1,440 | 1,451 | +16 | +1.1% | 26,600 |
| 2017/10/13 | 1,437 | 1,442 | 1,428 | 1,435 | +2 | +0.1% | 18,600 |
| 2017/10/12 | 1,428 | 1,445 | 1,422 | 1,433 | +7 | +0.5% | 10,800 |
| 2017/10/11 | 1,449 | 1,449 | 1,426 | 1,426 | -25 | -1.7% | 7,100 |
| 2017/10/10 | 1,432 | 1,452 | 1,432 | 1,451 | +19 | +1.3% | 11,400 |
| 2017/10/06 | 1,439 | 1,439 | 1,422 | 1,432 | +1 | +0.1% | 14,800 |
| 2017/10/05 | 1,429 | 1,434 | 1,424 | 1,431 | -15 | -1% | 9,100 |
| 2017/10/04 | 1,451 | 1,451 | 1,438 | 1,446 | -4 | -0.3% | 7,100 |
| 2017/10/03 | 1,434 | 1,463 | 1,434 | 1,450 | +19 | +1.3% | 40,500 |
| 2017/10/02 | 1,440 | 1,446 | 1,416 | 1,431 | +5 | +0.4% | 11,200 |
| 2017/09/29 | 1,426 | 1,432 | 1,412 | 1,426 | -12 | -0.8% | 23,900 |
| 2017/09/28 | 1,422 | 1,438 | 1,420 | 1,438 | +5 | +0.3% | 26,100 |
| 2017/09/27 | 1,431 | 1,440 | 1,428 | 1,433 | +4 | +0.3% | 10,600 |
| 2017/09/26 | 1,445 | 1,450 | 1,424 | 1,429 | +12 | +0.8% | 45,000 |
| 2017/09/25 | 1,449 | 1,449 | 1,410 | 1,417 | +8 | +0.6% | 27,100 |
| 2017/09/22 | 1,399 | 1,443 | 1,377 | 1,409 | +22 | +1.6% | 43,900 |
| 2017/09/21 | 1,413 | 1,417 | 1,384 | 1,387 | -26 | -1.8% | 34,100 |
| 2017/09/20 | 1,411 | 1,425 | 1,391 | 1,413 | -2 | -0.1% | 24,600 |
| 2017/09/19 | 1,425 | 1,430 | 1,399 | 1,415 | -16 | -1.1% | 21,300 |
| 2017/09/15 | 1,420 | 1,450 | 1,409 | 1,431 | -2 | -0.1% | 36,200 |
| 2017/09/14 | 1,405 | 1,441 | 1,395 | 1,433 | +33 | +2.4% | 71,600 |
| 2017/09/13 | 1,410 | 1,415 | 1,395 | 1,400 | -4 | -0.3% | 27,600 |
| 2017/09/12 | 1,389 | 1,408 | 1,359 | 1,404 | +18 | +1.3% | 35,400 |
| 2017/09/11 | 1,365 | 1,394 | 1,341 | 1,386 | +28 | +2.1% | 18,400 |
| 2017/09/08 | 1,365 | 1,369 | 1,332 | 1,358 | -7 | -0.5% | 11,200 |
| 2017/09/07 | 1,358 | 1,373 | 1,355 | 1,365 | +7 | +0.5% | 8,200 |
| 2017/09/06 | 1,356 | 1,367 | 1,348 | 1,358 | +4 | +0.3% | 9,600 |
| 2017/09/05 | 1,356 | 1,356 | 1,342 | 1,354 | -3 | -0.2% | 9,600 |
| 2017/09/04 | 1,360 | 1,375 | 1,348 | 1,357 | -4 | -0.3% | 7,300 |
| 2017/09/01 | 1,376 | 1,376 | 1,355 | 1,361 | -13 | -0.9% | 11,500 |
| 2017/08/31 | 1,392 | 1,392 | 1,365 | 1,374 | -18 | -1.3% | 7,100 |
| 2017/08/30 | 1,385 | 1,395 | 1,361 | 1,392 | +7 | +0.5% | 10,800 |
| 2017/08/29 | 1,370 | 1,398 | 1,361 | 1,385 | +24 | +1.8% | 27,200 |
| 2017/08/28 | 1,338 | 1,362 | 1,338 | 1,361 | +25 | +1.9% | 11,800 |
| 2017/08/25 | 1,351 | 1,351 | 1,330 | 1,336 | +15 | +1.1% | 13,900 |
| 2017/08/24 | 1,320 | 1,339 | 1,320 | 1,321 | -16 | -1.2% | 30,800 |
| 2017/08/23 | 1,340 | 1,347 | 1,327 | 1,337 | -5 | -0.4% | 34,800 |
| 2017/08/22 | 1,340 | 1,350 | 1,329 | 1,342 | -5 | -0.4% | 31,700 |
| 2017/08/21 | 1,334 | 1,355 | 1,334 | 1,347 | ±0 | ±0% | 63,700 |
| 2017/08/18 | 1,334 | 1,351 | 1,324 | 1,347 | -4 | -0.3% | 36,300 |
| 2017/08/17 | 1,345 | 1,362 | 1,340 | 1,351 | -7 | -0.5% | 33,900 |
| 2017/08/16 | 1,333 | 1,362 | 1,333 | 1,358 | -5 | -0.4% | 29,400 |
| 2017/08/15 | 1,331 | 1,368 | 1,331 | 1,363 | +2 | +0.1% | 59,900 |
| 2017/08/14 | 1,231 | 1,387 | 1,231 | 1,361 | -110 | -7.5% | 157,300 |
1601～
1650
件表示中 / 1743件
類似銘柄と比較する
現在ご覧いただいている「オークネット」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 |
|---|---|---|---|---|---|---|---|---|
| オークネット | 245,200円 | +10.9% | +4.5% | 2.32% | 12.99倍 | 2.62倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ビジョン | 123,800円 | +13.6% | +21.2% | 2.02% | 17.10倍 | 4.16倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| コムチュア | 189,000円 | +10.3% | +6.6% | 2.54% | 18.54倍 | 3.59倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＳＲＡＨＤ | 395,000円 | +5.0% | -14.3% | 4.30% | 10.81倍 | 1.70倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ベース | 313,000円 | +19.5% | +20.2% | 3.26% | 15.16倍 | 4.84倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
