オリコンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 49,500 | 53,600 | 49,500 | 53,500 | +3,600 | +7.2% | 1,122 |
2010/06/23 | 50,000 | 50,300 | 49,500 | 49,900 | -400 | -0.8% | 393 |
2010/06/22 | 51,000 | 51,700 | 50,300 | 50,300 | -1,200 | -2.3% | 167 |
2010/06/21 | 49,000 | 51,500 | 48,650 | 51,500 | +2,500 | +5.1% | 549 |
2010/06/18 | 50,000 | 50,200 | 48,500 | 49,000 | -1,400 | -2.8% | 501 |
2010/06/17 | 51,100 | 51,100 | 50,400 | 50,400 | -100 | -0.2% | 250 |
2010/06/16 | 51,500 | 51,800 | 50,500 | 50,500 | ±0 | ±0% | 712 |
2010/06/15 | 52,600 | 53,000 | 50,000 | 50,500 | -3,300 | -6.1% | 1,322 |
2010/06/14 | 53,900 | 54,900 | 51,900 | 53,800 | -200 | -0.4% | 1,249 |
2010/06/11 | 55,000 | 55,200 | 52,200 | 54,000 | +200 | +0.4% | 1,903 |
2010/06/10 | 49,850 | 54,700 | 49,100 | 53,800 | +3,950 | +7.9% | 2,520 |
2010/06/09 | 47,400 | 51,900 | 47,200 | 49,850 | +2,750 | +5.8% | 982 |
2010/06/08 | 45,650 | 48,200 | 45,650 | 47,100 | +1,100 | +2.4% | 529 |
2010/06/07 | 45,950 | 47,000 | 45,800 | 46,000 | -1,750 | -3.7% | 405 |
2010/06/04 | 47,500 | 48,800 | 47,500 | 47,750 | -250 | -0.5% | 229 |
2010/06/03 | 48,800 | 49,150 | 47,500 | 48,000 | +600 | +1.3% | 433 |
2010/06/02 | 49,700 | 49,700 | 45,850 | 47,400 | -2,600 | -5.2% | 1,058 |
2010/06/01 | 49,250 | 50,100 | 48,550 | 50,000 | +50 | +0.1% | 370 |
2010/05/31 | 47,650 | 50,400 | 47,400 | 49,950 | +1,600 | +3.3% | 712 |
2010/05/28 | 51,400 | 52,300 | 48,350 | 48,350 | -2,150 | -4.3% | 854 |
2010/05/27 | 48,500 | 50,800 | 47,050 | 50,500 | +2,150 | +4.4% | 895 |
2010/05/26 | 49,850 | 50,000 | 46,300 | 48,350 | +100 | +0.2% | 1,005 |
2010/05/25 | 54,700 | 54,800 | 48,000 | 48,250 | -5,850 | -10.8% | 2,123 |
2010/05/24 | 56,300 | 57,400 | 53,600 | 54,100 | -1,000 | -1.8% | 1,203 |
2010/05/21 | 52,000 | 57,500 | 52,000 | 55,100 | +100 | +0.2% | 1,965 |
2010/05/20 | 57,100 | 60,500 | 53,000 | 55,000 | -3,100 | -5.3% | 4,041 |
2010/05/19 | 51,000 | 58,700 | 47,500 | 58,100 | +6,600 | +12.8% | 5,159 |
2010/05/18 | 57,000 | 59,700 | 46,250 | 51,500 | -4,500 | -8% | 6,797 |
2010/05/17 | 57,000 | 63,700 | 55,700 | 56,000 | -2,700 | -4.6% | 8,186 |
2010/05/14 | 49,300 | 59,700 | 49,000 | 58,700 | +8,400 | +16.7% | 9,993 |
2010/05/13 | 43,600 | 50,300 | 43,500 | 50,300 | +7,000 | +16.2% | 6,873 |
2010/05/12 | 41,000 | 44,800 | 40,500 | 43,300 | +2,900 | +7.2% | 1,565 |
2010/05/11 | 44,100 | 44,100 | 40,400 | 40,400 | -2,500 | -5.8% | 1,933 |
2010/05/10 | 39,500 | 45,200 | 39,300 | 42,900 | +4,700 | +12.3% | 5,186 |
2010/05/07 | 38,300 | 38,900 | 37,250 | 38,200 | -2,200 | -5.4% | 445 |
2010/05/06 | 38,900 | 40,950 | 38,600 | 40,400 | +1,000 | +2.5% | 377 |
2010/04/30 | 40,300 | 40,300 | 38,800 | 39,400 | -200 | -0.5% | 376 |
2010/04/28 | 39,750 | 40,000 | 39,200 | 39,600 | -750 | -1.9% | 168 |
2010/04/27 | 39,850 | 41,000 | 38,700 | 40,350 | +700 | +1.8% | 609 |
2010/04/26 | 39,700 | 41,000 | 39,500 | 39,650 | -650 | -1.6% | 723 |
2010/04/23 | 38,600 | 40,300 | 38,350 | 40,300 | +2,000 | +5.2% | 836 |
2010/04/22 | 37,850 | 38,500 | 37,500 | 38,300 | +550 | +1.5% | 201 |
2010/04/21 | 37,800 | 38,150 | 37,500 | 37,750 | +200 | +0.5% | 155 |
2010/04/20 | 37,450 | 38,600 | 37,450 | 37,550 | -200 | -0.5% | 349 |
2010/04/19 | 37,700 | 37,750 | 37,000 | 37,750 | -400 | -1% | 154 |
2010/04/16 | 38,350 | 38,500 | 37,650 | 38,150 | ±0 | ±0% | 129 |
2010/04/15 | 38,700 | 38,700 | 37,700 | 38,150 | +100 | +0.3% | 194 |
2010/04/14 | 37,200 | 38,850 | 37,200 | 38,050 | +500 | +1.3% | 330 |
2010/04/13 | 38,550 | 38,550 | 37,300 | 37,550 | -1,000 | -2.6% | 308 |
2010/04/12 | 38,550 | 39,000 | 38,200 | 38,550 | +350 | +0.9% | 112 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「オリコン」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 |
---|---|---|---|---|---|---|---|---|
オリコン | 87,600円 | +8.3% | +7.7% | 4.11% | 9.73倍 | 2.19倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度(CS)調査事業が2本柱 |
オープンワーク | 62,600円 | +16.4% | +17.1% | 0.00% | 19.50倍 | 2.33倍 |
|
社員の口コミ会社情報サイト「OpenWork」と企業の採用支援。リンク&モチベ子会社 |
AVILEN | 219,900円 | +31.9% | +23.5% | 0.00% | 101.57倍 | 32.14倍 |
|
AI人材育成支援とAI導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
テクノスJPN | 64,100円 | +13.1% | +6.3% | 2.96% | 10.81倍 | 1.72倍 |
|
ERP、CRMの導入を支援。独自の企業間協調プラットフォームCBPを第3の柱に育成 |
ティアンドエス | 170,800円 | -8.7% | - | 0.49% | 32.28倍 | 5.98倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。AI関連を育成 |
市場注目の銘柄
チャート関連のコラム