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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,729 | 1,754 | 1,705 | 1,749 | +34 | +2% | 48,800 |
2023/02/22 | 1,725 | 1,752 | 1,702 | 1,715 | -26 | -1.5% | 75,600 |
2023/02/21 | 1,780 | 1,780 | 1,741 | 1,741 | -23 | -1.3% | 36,700 |
2023/02/20 | 1,794 | 1,794 | 1,763 | 1,764 | -14 | -0.8% | 23,600 |
2023/02/17 | 1,800 | 1,814 | 1,775 | 1,778 | -26 | -1.4% | 23,600 |
2023/02/16 | 1,762 | 1,823 | 1,760 | 1,804 | +47 | +2.7% | 69,700 |
2023/02/15 | 1,764 | 1,816 | 1,742 | 1,757 | -87 | -4.7% | 85,700 |
2023/02/14 | 1,870 | 1,876 | 1,835 | 1,844 | -26 | -1.4% | 27,000 |
2023/02/13 | 1,843 | 1,881 | 1,837 | 1,870 | +27 | +1.5% | 34,600 |
2023/02/10 | 1,865 | 1,869 | 1,835 | 1,843 | -25 | -1.3% | 20,700 |
2023/02/09 | 1,891 | 1,891 | 1,855 | 1,868 | -14 | -0.7% | 17,600 |
2023/02/08 | 1,897 | 1,908 | 1,870 | 1,882 | -15 | -0.8% | 24,400 |
2023/02/07 | 1,883 | 1,917 | 1,883 | 1,897 | +14 | +0.7% | 25,000 |
2023/02/06 | 1,859 | 1,885 | 1,854 | 1,883 | +24 | +1.3% | 24,300 |
2023/02/03 | 1,870 | 1,877 | 1,847 | 1,859 | -12 | -0.6% | 21,500 |
2023/02/02 | 1,882 | 1,894 | 1,862 | 1,871 | +1 | +0.1% | 25,900 |
2023/02/01 | 1,883 | 1,900 | 1,870 | 1,870 | -12 | -0.6% | 26,800 |
2023/01/31 | 1,850 | 1,886 | 1,848 | 1,882 | +32 | +1.7% | 45,900 |
2023/01/30 | 1,820 | 1,870 | 1,819 | 1,850 | +31 | +1.7% | 55,000 |
2023/01/27 | 1,804 | 1,842 | 1,800 | 1,819 | ±0 | ±0% | 29,800 |
2023/01/26 | 1,816 | 1,826 | 1,802 | 1,819 | +3 | +0.2% | 17,300 |
2023/01/25 | 1,821 | 1,829 | 1,795 | 1,816 | +5 | +0.3% | 28,200 |
2023/01/24 | 1,789 | 1,820 | 1,777 | 1,811 | +26 | +1.5% | 31,700 |
2023/01/23 | 1,759 | 1,785 | 1,755 | 1,785 | +32 | +1.8% | 24,200 |
2023/01/20 | 1,768 | 1,768 | 1,746 | 1,753 | -2 | -0.1% | 18,700 |
2023/01/19 | 1,765 | 1,775 | 1,753 | 1,755 | -7 | -0.4% | 18,400 |
2023/01/18 | 1,746 | 1,767 | 1,729 | 1,762 | +3 | +0.2% | 35,700 |
2023/01/17 | 1,744 | 1,774 | 1,726 | 1,759 | +2 | +0.1% | 21,100 |
2023/01/16 | 1,772 | 1,786 | 1,750 | 1,757 | -46 | -2.6% | 40,100 |
2023/01/13 | 1,789 | 1,824 | 1,784 | 1,803 | +14 | +0.8% | 24,800 |
2023/01/12 | 1,775 | 1,812 | 1,773 | 1,789 | +6 | +0.3% | 37,900 |
2023/01/11 | 1,793 | 1,811 | 1,781 | 1,783 | -17 | -0.9% | 45,200 |
2023/01/10 | 1,775 | 1,812 | 1,772 | 1,800 | +29 | +1.6% | 45,400 |
2023/01/06 | 1,801 | 1,841 | 1,769 | 1,771 | -69 | -3.8% | 96,400 |
2023/01/05 | 1,792 | 1,841 | 1,792 | 1,840 | +40 | +2.2% | 41,700 |
2023/01/04 | 1,830 | 1,831 | 1,800 | 1,800 | -34 | -1.9% | 38,600 |
2022/12/30 | 1,830 | 1,865 | 1,830 | 1,834 | +7 | +0.4% | 35,400 |
2022/12/29 | 1,808 | 1,838 | 1,782 | 1,827 | -3 | -0.2% | 111,500 |
2022/12/28 | 1,833 | 1,842 | 1,826 | 1,830 | -18 | -1% | 145,800 |
2022/12/27 | 1,830 | 1,849 | 1,829 | 1,848 | +20 | +1.1% | 35,400 |
2022/12/26 | 1,820 | 1,831 | 1,809 | 1,828 | +20 | +1.1% | 75,400 |
2022/12/23 | 1,827 | 1,828 | 1,804 | 1,808 | -10 | -0.6% | 32,300 |
2022/12/22 | 1,810 | 1,831 | 1,804 | 1,818 | +17 | +0.9% | 26,100 |
2022/12/21 | 1,795 | 1,835 | 1,790 | 1,801 | +14 | +0.8% | 40,100 |
2022/12/20 | 1,855 | 1,873 | 1,781 | 1,787 | -68 | -3.7% | 63,400 |
2022/12/19 | 1,865 | 1,874 | 1,838 | 1,855 | -18 | -1% | 60,000 |
2022/12/16 | 1,896 | 1,921 | 1,871 | 1,873 | -24 | -1.3% | 98,100 |
2022/12/15 | 1,897 | 1,960 | 1,881 | 1,897 | -12 | -0.6% | 95,200 |
2022/12/14 | 1,850 | 1,909 | 1,846 | 1,909 | +54 | +2.9% | 75,700 |
2022/12/13 | 1,840 | 1,867 | 1,840 | 1,855 | +30 | +1.6% | 60,700 |
301~
350
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 | 252,200円 | +10.9% | +4.5% | 2.26% | 13.36倍 | 2.69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 | 128,600円 | +13.6% | +21.2% | 1.94% | 17.76倍 | 4.32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 | 190,100円 | +10.3% | +6.6% | 2.52% | 18.65倍 | 3.61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 | 404,000円 | +5.0% | -14.3% | 4.21% | 11.06倍 | 1.74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 | 314,000円 | +19.5% | +20.2% | 3.25% | 15.21倍 | 4.86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