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 |
---|---|---|---|---|---|---|---|
2017/08/10 | 1,450 | 1,478 | 1,450 | 1,471 | +33 | +2.3% | 39,800 |
2017/08/09 | 1,462 | 1,462 | 1,403 | 1,438 | -14 | -1% | 22,300 |
2017/08/08 | 1,455 | 1,467 | 1,425 | 1,452 | +3 | +0.2% | 14,300 |
2017/08/07 | 1,444 | 1,484 | 1,440 | 1,449 | +11 | +0.8% | 34,300 |
2017/08/04 | 1,438 | 1,487 | 1,420 | 1,438 | ±0 | ±0% | 34,400 |
2017/08/03 | 1,450 | 1,450 | 1,420 | 1,438 | -13 | -0.9% | 51,100 |
2017/08/02 | 1,460 | 1,479 | 1,443 | 1,451 | -9 | -0.6% | 32,800 |
2017/08/01 | 1,420 | 1,514 | 1,419 | 1,460 | +45 | +3.2% | 58,600 |
2017/07/31 | 1,419 | 1,424 | 1,406 | 1,415 | -4 | -0.3% | 12,100 |
2017/07/28 | 1,402 | 1,430 | 1,402 | 1,419 | +4 | +0.3% | 23,200 |
2017/07/27 | 1,413 | 1,430 | 1,401 | 1,415 | +2 | +0.1% | 17,800 |
2017/07/26 | 1,410 | 1,420 | 1,395 | 1,413 | +10 | +0.7% | 18,500 |
2017/07/25 | 1,410 | 1,410 | 1,390 | 1,403 | +2 | +0.1% | 25,100 |
2017/07/24 | 1,391 | 1,415 | 1,387 | 1,401 | +18 | +1.3% | 21,100 |
2017/07/21 | 1,410 | 1,410 | 1,373 | 1,383 | -14 | -1% | 29,000 |
2017/07/20 | 1,390 | 1,410 | 1,384 | 1,397 | +18 | +1.3% | 17,800 |
2017/07/19 | 1,395 | 1,414 | 1,353 | 1,379 | -31 | -2.2% | 21,000 |
2017/07/18 | 1,376 | 1,412 | 1,324 | 1,410 | +23 | +1.7% | 19,600 |
2017/07/14 | 1,401 | 1,415 | 1,387 | 1,387 | -14 | -1% | 34,200 |
2017/07/13 | 1,382 | 1,409 | 1,381 | 1,401 | +11 | +0.8% | 38,400 |
2017/07/12 | 1,400 | 1,405 | 1,370 | 1,390 | -12 | -0.9% | 23,300 |
2017/07/11 | 1,420 | 1,430 | 1,401 | 1,402 | -12 | -0.8% | 19,600 |
2017/07/10 | 1,400 | 1,441 | 1,399 | 1,414 | +30 | +2.2% | 31,900 |
2017/07/07 | 1,380 | 1,391 | 1,380 | 1,384 | -11 | -0.8% | 10,600 |
2017/07/06 | 1,403 | 1,416 | 1,380 | 1,395 | -2 | -0.1% | 24,400 |
2017/07/05 | 1,382 | 1,406 | 1,382 | 1,397 | +12 | +0.9% | 10,400 |
2017/07/04 | 1,414 | 1,429 | 1,383 | 1,385 | -19 | -1.4% | 33,800 |
2017/07/03 | 1,393 | 1,413 | 1,393 | 1,404 | +9 | +0.6% | 28,400 |
2017/06/30 | 1,370 | 1,410 | 1,370 | 1,395 | -7 | -0.5% | 47,200 |
2017/06/29 | 1,403 | 1,416 | 1,370 | 1,402 | +7 | +0.5% | 37,100 |
2017/06/28 | 1,343 | 1,435 | 1,343 | 1,395 | +52 | +3.9% | 75,500 |
2017/06/27 | 1,368 | 1,378 | 1,340 | 1,343 | -8 | -0.6% | 42,700 |
2017/06/26 | 1,340 | 1,369 | 1,340 | 1,351 | +12 | +0.9% | 45,200 |
2017/06/23 | 1,350 | 1,350 | 1,330 | 1,339 | +4 | +0.3% | 30,900 |
2017/06/22 | 1,308 | 1,339 | 1,308 | 1,335 | +24 | +1.8% | 31,800 |
2017/06/21 | 1,314 | 1,337 | 1,310 | 1,311 | -22 | -1.7% | 13,500 |
2017/06/20 | 1,340 | 1,340 | 1,315 | 1,333 | +3 | +0.2% | 16,800 |
2017/06/19 | 1,330 | 1,335 | 1,317 | 1,330 | +6 | +0.5% | 8,400 |
2017/06/16 | 1,306 | 1,341 | 1,306 | 1,324 | +18 | +1.4% | 22,400 |
2017/06/15 | 1,325 | 1,329 | 1,306 | 1,306 | -27 | -2% | 31,000 |
2017/06/14 | 1,327 | 1,352 | 1,322 | 1,333 | -7 | -0.5% | 16,200 |
2017/06/13 | 1,350 | 1,355 | 1,332 | 1,340 | -16 | -1.2% | 19,200 |
2017/06/12 | 1,394 | 1,394 | 1,353 | 1,356 | -8 | -0.6% | 33,400 |
2017/06/09 | 1,359 | 1,378 | 1,355 | 1,364 | +5 | +0.4% | 34,900 |
2017/06/08 | 1,370 | 1,389 | 1,349 | 1,359 | -13 | -0.9% | 49,000 |
2017/06/07 | 1,357 | 1,381 | 1,330 | 1,372 | +11 | +0.8% | 40,500 |
2017/06/06 | 1,381 | 1,385 | 1,355 | 1,361 | -20 | -1.4% | 29,800 |
2017/06/05 | 1,387 | 1,394 | 1,372 | 1,381 | -6 | -0.4% | 34,500 |
2017/06/02 | 1,380 | 1,406 | 1,380 | 1,387 | -3 | -0.2% | 50,800 |
2017/06/01 | 1,376 | 1,404 | 1,375 | 1,390 | -16 | -1.1% | 28,700 |
1651~
1700
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