オービックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 23,970 | 24,100 | 23,690 | 23,800 | -65 | -0.3% | 331,300 |
2023/12/07 | 23,970 | 24,225 | 23,820 | 23,865 | -45 | -0.2% | 312,700 |
2023/12/06 | 23,390 | 23,995 | 23,255 | 23,910 | +650 | +2.8% | 309,100 |
2023/12/05 | 23,275 | 23,475 | 23,020 | 23,260 | -20 | -0.1% | 242,800 |
2023/12/04 | 22,695 | 23,320 | 22,610 | 23,280 | +515 | +2.3% | 235,100 |
2023/12/01 | 22,855 | 22,855 | 22,515 | 22,765 | +70 | +0.3% | 209,000 |
2023/11/30 | 22,350 | 22,780 | 22,270 | 22,695 | +295 | +1.3% | 363,600 |
2023/11/29 | 22,430 | 22,570 | 22,385 | 22,400 | +80 | +0.4% | 122,100 |
2023/11/28 | 22,240 | 22,330 | 21,875 | 22,320 | +105 | +0.5% | 188,000 |
2023/11/27 | 22,225 | 22,430 | 22,120 | 22,215 | -140 | -0.6% | 143,100 |
2023/11/24 | 22,550 | 22,645 | 22,355 | 22,355 | -90 | -0.4% | 140,800 |
2023/11/22 | 22,675 | 22,725 | 22,420 | 22,445 | -195 | -0.9% | 114,100 |
2023/11/21 | 22,260 | 22,675 | 22,225 | 22,640 | +550 | +2.5% | 181,500 |
2023/11/20 | 22,210 | 22,320 | 21,920 | 22,090 | -120 | -0.5% | 206,900 |
2023/11/17 | 22,235 | 22,300 | 22,075 | 22,210 | -25 | -0.1% | 259,900 |
2023/11/16 | 22,260 | 22,440 | 22,085 | 22,235 | -255 | -1.1% | 168,800 |
2023/11/15 | 22,450 | 22,540 | 22,175 | 22,490 | +305 | +1.4% | 188,600 |
2023/11/14 | 22,250 | 22,315 | 22,075 | 22,185 | +45 | +0.2% | 144,300 |
2023/11/13 | 22,215 | 22,230 | 21,890 | 22,140 | +85 | +0.4% | 126,800 |
2023/11/10 | 22,155 | 22,175 | 21,960 | 22,055 | -260 | -1.2% | 206,700 |
2023/11/09 | 22,330 | 22,380 | 22,115 | 22,315 | +220 | +1% | 210,700 |
2023/11/08 | 22,160 | 22,215 | 21,990 | 22,095 | -25 | -0.1% | 451,500 |
2023/11/07 | 22,505 | 22,510 | 22,065 | 22,120 | -615 | -2.7% | 313,600 |
2023/11/06 | 23,145 | 23,145 | 22,700 | 22,735 | +70 | +0.3% | 295,300 |
2023/11/02 | 22,720 | 22,905 | 22,590 | 22,665 | +80 | +0.4% | 183,600 |
2023/11/01 | 22,570 | 22,660 | 22,335 | 22,585 | +340 | +1.5% | 275,500 |
2023/10/31 | 22,145 | 22,445 | 21,970 | 22,245 | +190 | +0.9% | 223,900 |
2023/10/30 | 21,745 | 22,365 | 21,550 | 22,055 | +485 | +2.2% | 473,700 |
2023/10/27 | 20,775 | 21,590 | 20,775 | 21,570 | +550 | +2.6% | 282,100 |
2023/10/26 | 20,965 | 21,215 | 20,845 | 21,020 | +55 | +0.3% | 298,800 |
2023/10/25 | 21,915 | 22,045 | 20,570 | 20,965 | -970 | -4.4% | 584,000 |
2023/10/24 | 21,940 | 21,940 | 21,310 | 21,935 | +155 | +0.7% | 216,600 |
2023/10/23 | 22,005 | 22,215 | 21,780 | 21,780 | -510 | -2.3% | 179,600 |
2023/10/20 | 22,170 | 22,400 | 22,070 | 22,290 | -205 | -0.9% | 104,000 |
2023/10/19 | 22,305 | 22,570 | 22,210 | 22,495 | +5 | ±0% | 186,900 |
2023/10/18 | 22,500 | 22,525 | 22,185 | 22,490 | -180 | -0.8% | 143,700 |
2023/10/17 | 22,295 | 22,670 | 22,260 | 22,670 | +550 | +2.5% | 255,600 |
2023/10/16 | 22,290 | 22,290 | 21,975 | 22,120 | -480 | -2.1% | 257,500 |
2023/10/13 | 23,000 | 23,000 | 22,520 | 22,600 | -420 | -1.8% | 148,200 |
2023/10/12 | 22,945 | 23,050 | 22,800 | 23,020 | +270 | +1.2% | 125,000 |
2023/10/11 | 23,065 | 23,155 | 22,695 | 22,750 | -385 | -1.7% | 113,000 |
2023/10/10 | 23,170 | 23,210 | 22,855 | 23,135 | +240 | +1% | 129,600 |
2023/10/06 | 23,145 | 23,280 | 22,885 | 22,895 | -290 | -1.3% | 146,400 |
2023/10/05 | 23,105 | 23,430 | 22,955 | 23,185 | +390 | +1.7% | 211,300 |
2023/10/04 | 22,490 | 22,880 | 22,440 | 22,795 | +350 | +1.6% | 226,800 |
2023/10/03 | 22,525 | 22,650 | 22,335 | 22,445 | -20 | -0.1% | 218,500 |
2023/10/02 | 22,955 | 22,965 | 22,390 | 22,465 | -220 | -1% | 246,700 |
2023/09/29 | 22,965 | 22,990 | 22,595 | 22,685 | -235 | -1% | 331,500 |
2023/09/28 | 23,215 | 23,215 | 22,750 | 22,920 | -445 | -1.9% | 213,400 |
2023/09/27 | 23,215 | 23,390 | 23,130 | 23,365 | -165 | -0.7% | 237,700 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「オービック」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 |
---|---|---|---|---|---|---|---|---|
オービック | 2,111,500円 | +10.1% | +8.4% | 1.52% | 29.49倍 | 4.66倍 |
|
独立系SI。ERP(統合業務ソフト)で中小・中堅向け首位、大企業向けも深耕。持分にOBC |
NRI | 407,400円 | +5.9% | +10.0% | 1.42% | 26.68倍 | 5.88倍 |
|
野村証券系SI。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
ネクソン | 256,900円 | +1.6% | +11.2% | 0.39% | 23.96倍 | 2.41倍 |
|
韓国発祥、PC向けオンラインゲーム先駆、00年に日本進出。中国、韓国経由の売上が過半 |
日本オラクル | 1,195,000円 | +4.2% | +6.1% | 1.38% | 27.74倍 | 9.41倍 |
|
米オラクル日本法人。DB管理ソフトで独走。クラウドのインフラ・ERP等も。配当性向4割 |
コナミG | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム