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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,716 | 1,740 | 1,661 | 1,728 | +11 | +0.6% | 77,800 |
2023/05/10 | 1,695 | 1,747 | 1,690 | 1,717 | +71 | +4.3% | 137,400 |
2023/05/09 | 1,633 | 1,659 | 1,633 | 1,646 | +3 | +0.2% | 45,900 |
2023/05/08 | 1,618 | 1,670 | 1,618 | 1,643 | +34 | +2.1% | 59,200 |
2023/05/02 | 1,598 | 1,620 | 1,592 | 1,609 | +21 | +1.3% | 47,100 |
2023/05/01 | 1,588 | 1,597 | 1,551 | 1,588 | +1 | +0.1% | 60,500 |
2023/04/28 | 1,547 | 1,587 | 1,541 | 1,587 | +64 | +4.2% | 75,900 |
2023/04/27 | 1,520 | 1,545 | 1,514 | 1,523 | +2 | +0.1% | 42,800 |
2023/04/26 | 1,522 | 1,535 | 1,503 | 1,521 | -20 | -1.3% | 49,600 |
2023/04/25 | 1,515 | 1,542 | 1,515 | 1,541 | +32 | +2.1% | 53,500 |
2023/04/24 | 1,509 | 1,520 | 1,495 | 1,509 | +20 | +1.3% | 36,900 |
2023/04/21 | 1,481 | 1,504 | 1,479 | 1,489 | -4 | -0.3% | 54,300 |
2023/04/20 | 1,500 | 1,513 | 1,493 | 1,493 | -17 | -1.1% | 24,300 |
2023/04/19 | 1,505 | 1,513 | 1,494 | 1,510 | +2 | +0.1% | 32,900 |
2023/04/18 | 1,509 | 1,524 | 1,507 | 1,508 | -4 | -0.3% | 31,900 |
2023/04/17 | 1,528 | 1,530 | 1,510 | 1,512 | -16 | -1% | 21,000 |
2023/04/14 | 1,509 | 1,537 | 1,506 | 1,528 | +18 | +1.2% | 38,500 |
2023/04/13 | 1,502 | 1,511 | 1,484 | 1,510 | -1 | -0.1% | 39,200 |
2023/04/12 | 1,510 | 1,516 | 1,501 | 1,511 | +8 | +0.5% | 55,400 |
2023/04/11 | 1,518 | 1,523 | 1,491 | 1,503 | +1 | +0.1% | 60,000 |
2023/04/10 | 1,521 | 1,530 | 1,487 | 1,502 | +1 | +0.1% | 57,300 |
2023/04/07 | 1,508 | 1,526 | 1,485 | 1,501 | -7 | -0.5% | 56,900 |
2023/04/06 | 1,490 | 1,522 | 1,472 | 1,508 | +3 | +0.2% | 58,000 |
2023/04/05 | 1,547 | 1,547 | 1,493 | 1,505 | -42 | -2.7% | 113,100 |
2023/04/04 | 1,590 | 1,590 | 1,534 | 1,547 | -44 | -2.8% | 81,000 |
2023/04/03 | 1,607 | 1,617 | 1,581 | 1,591 | -8 | -0.5% | 46,000 |
2023/03/31 | 1,622 | 1,622 | 1,585 | 1,599 | -7 | -0.4% | 46,300 |
2023/03/30 | 1,580 | 1,615 | 1,580 | 1,606 | +41 | +2.6% | 52,900 |
2023/03/29 | 1,523 | 1,566 | 1,519 | 1,565 | +42 | +2.8% | 59,400 |
2023/03/28 | 1,541 | 1,543 | 1,518 | 1,523 | -16 | -1% | 25,500 |
2023/03/27 | 1,545 | 1,556 | 1,533 | 1,539 | -9 | -0.6% | 36,900 |
2023/03/24 | 1,566 | 1,566 | 1,534 | 1,548 | -7 | -0.5% | 42,000 |
2023/03/23 | 1,566 | 1,569 | 1,540 | 1,555 | -11 | -0.7% | 29,700 |
2023/03/22 | 1,592 | 1,605 | 1,554 | 1,566 | +7 | +0.4% | 40,000 |
2023/03/20 | 1,626 | 1,626 | 1,558 | 1,559 | -87 | -5.3% | 52,600 |
2023/03/17 | 1,612 | 1,673 | 1,612 | 1,646 | +45 | +2.8% | 39,900 |
2023/03/16 | 1,606 | 1,612 | 1,580 | 1,601 | -42 | -2.6% | 39,600 |
2023/03/15 | 1,642 | 1,664 | 1,638 | 1,643 | +1 | +0.1% | 30,500 |
2023/03/14 | 1,674 | 1,685 | 1,625 | 1,642 | -44 | -2.6% | 60,400 |
2023/03/13 | 1,708 | 1,712 | 1,648 | 1,686 | -45 | -2.6% | 70,700 |
2023/03/10 | 1,780 | 1,787 | 1,731 | 1,731 | -58 | -3.2% | 36,100 |
2023/03/09 | 1,745 | 1,790 | 1,735 | 1,789 | +48 | +2.8% | 48,500 |
2023/03/08 | 1,753 | 1,786 | 1,737 | 1,741 | -23 | -1.3% | 31,100 |
2023/03/07 | 1,745 | 1,776 | 1,742 | 1,764 | +26 | +1.5% | 42,500 |
2023/03/06 | 1,725 | 1,738 | 1,711 | 1,738 | +13 | +0.8% | 30,800 |
2023/03/03 | 1,725 | 1,737 | 1,722 | 1,725 | ±0 | ±0% | 19,000 |
2023/03/02 | 1,725 | 1,731 | 1,711 | 1,725 | +9 | +0.5% | 21,200 |
2023/03/01 | 1,747 | 1,748 | 1,707 | 1,716 | -33 | -1.9% | 28,200 |
2023/02/28 | 1,767 | 1,780 | 1,746 | 1,749 | -27 | -1.5% | 16,600 |
2023/02/27 | 1,766 | 1,780 | 1,759 | 1,776 | +27 | +1.5% | 27,100 |
251~
300
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