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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,755 | 1,755 | 1,689 | 1,696 | -84 | -4.7% | 69,400 |
| 2023/07/20 | 1,757 | 1,805 | 1,753 | 1,780 | +29 | +1.7% | 63,500 |
| 2023/07/19 | 1,753 | 1,775 | 1,709 | 1,751 | +17 | +1% | 79,200 |
| 2023/07/18 | 1,697 | 1,734 | 1,697 | 1,734 | +37 | +2.2% | 31,800 |
| 2023/07/14 | 1,754 | 1,754 | 1,697 | 1,697 | -46 | -2.6% | 30,800 |
| 2023/07/13 | 1,720 | 1,766 | 1,706 | 1,743 | +40 | +2.3% | 53,900 |
| 2023/07/12 | 1,739 | 1,739 | 1,697 | 1,703 | -9 | -0.5% | 31,200 |
| 2023/07/11 | 1,746 | 1,750 | 1,712 | 1,712 | -20 | -1.2% | 34,400 |
| 2023/07/10 | 1,701 | 1,741 | 1,698 | 1,732 | +31 | +1.8% | 37,800 |
| 2023/07/07 | 1,700 | 1,718 | 1,680 | 1,701 | -34 | -2% | 56,400 |
| 2023/07/06 | 1,733 | 1,776 | 1,724 | 1,735 | -12 | -0.7% | 38,100 |
| 2023/07/05 | 1,747 | 1,789 | 1,736 | 1,747 | -29 | -1.6% | 38,000 |
| 2023/07/04 | 1,748 | 1,782 | 1,735 | 1,776 | +27 | +1.5% | 43,600 |
| 2023/07/03 | 1,713 | 1,759 | 1,713 | 1,749 | +45 | +2.6% | 29,600 |
| 2023/06/30 | 1,717 | 1,717 | 1,686 | 1,704 | -29 | -1.7% | 46,100 |
| 2023/06/29 | 1,724 | 1,749 | 1,718 | 1,733 | -6 | -0.3% | 44,800 |
| 2023/06/28 | 1,731 | 1,739 | 1,699 | 1,739 | +18 | +1% | 44,900 |
| 2023/06/27 | 1,701 | 1,739 | 1,678 | 1,721 | -13 | -0.7% | 44,600 |
| 2023/06/26 | 1,774 | 1,774 | 1,729 | 1,734 | -38 | -2.1% | 32,600 |
| 2023/06/23 | 1,799 | 1,805 | 1,737 | 1,772 | +7 | +0.4% | 54,800 |
| 2023/06/22 | 1,734 | 1,785 | 1,734 | 1,765 | +31 | +1.8% | 39,700 |
| 2023/06/21 | 1,774 | 1,788 | 1,717 | 1,734 | -37 | -2.1% | 78,400 |
| 2023/06/20 | 1,685 | 1,790 | 1,674 | 1,771 | +75 | +4.4% | 173,300 |
| 2023/06/19 | 1,680 | 1,704 | 1,672 | 1,696 | +42 | +2.5% | 87,000 |
| 2023/06/16 | 1,676 | 1,680 | 1,641 | 1,654 | -22 | -1.3% | 149,500 |
| 2023/06/15 | 1,680 | 1,695 | 1,669 | 1,676 | +4 | +0.2% | 89,800 |
| 2023/06/14 | 1,695 | 1,696 | 1,664 | 1,672 | -7 | -0.4% | 56,400 |
| 2023/06/13 | 1,675 | 1,686 | 1,669 | 1,679 | +12 | +0.7% | 70,600 |
| 2023/06/12 | 1,654 | 1,675 | 1,649 | 1,667 | +13 | +0.8% | 34,600 |
| 2023/06/09 | 1,665 | 1,665 | 1,637 | 1,654 | +16 | +1% | 64,500 |
| 2023/06/08 | 1,663 | 1,663 | 1,631 | 1,638 | -13 | -0.8% | 41,400 |
| 2023/06/07 | 1,648 | 1,661 | 1,625 | 1,651 | +21 | +1.3% | 46,600 |
| 2023/06/06 | 1,641 | 1,642 | 1,606 | 1,630 | -35 | -2.1% | 31,600 |
| 2023/06/05 | 1,640 | 1,665 | 1,639 | 1,665 | +28 | +1.7% | 28,700 |
| 2023/06/02 | 1,647 | 1,661 | 1,624 | 1,637 | -10 | -0.6% | 34,100 |
| 2023/06/01 | 1,680 | 1,681 | 1,645 | 1,647 | -33 | -2% | 28,700 |
| 2023/05/31 | 1,707 | 1,730 | 1,675 | 1,680 | -40 | -2.3% | 33,900 |
| 2023/05/30 | 1,731 | 1,746 | 1,708 | 1,720 | -27 | -1.5% | 17,900 |
| 2023/05/29 | 1,719 | 1,763 | 1,719 | 1,747 | +28 | +1.6% | 21,000 |
| 2023/05/26 | 1,760 | 1,760 | 1,719 | 1,719 | -29 | -1.7% | 17,800 |
| 2023/05/25 | 1,747 | 1,780 | 1,736 | 1,748 | +3 | +0.2% | 26,000 |
| 2023/05/24 | 1,745 | 1,777 | 1,723 | 1,745 | -20 | -1.1% | 20,100 |
| 2023/05/23 | 1,765 | 1,799 | 1,760 | 1,765 | -9 | -0.5% | 32,200 |
| 2023/05/22 | 1,765 | 1,787 | 1,764 | 1,774 | -9 | -0.5% | 27,500 |
| 2023/05/19 | 1,800 | 1,807 | 1,776 | 1,783 | -6 | -0.3% | 49,000 |
| 2023/05/18 | 1,751 | 1,805 | 1,751 | 1,789 | +29 | +1.6% | 48,300 |
| 2023/05/17 | 1,734 | 1,778 | 1,715 | 1,760 | +19 | +1.1% | 39,800 |
| 2023/05/16 | 1,780 | 1,799 | 1,738 | 1,741 | -40 | -2.2% | 45,900 |
| 2023/05/15 | 1,758 | 1,811 | 1,753 | 1,781 | +17 | +1% | 79,200 |
| 2023/05/12 | 1,728 | 1,764 | 1,728 | 1,764 | +36 | +2.1% | 71,100 |
201～
250
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
