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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,899 | 1,922 | 1,891 | 1,905 | +6 | +0.3% | 44,800 |
| 2025/09/17 | 1,919 | 1,923 | 1,883 | 1,899 | -24 | -1.2% | 34,800 |
| 2025/09/16 | 1,902 | 1,928 | 1,897 | 1,923 | +27 | +1.4% | 66,700 |
| 2025/09/12 | 1,897 | 1,911 | 1,892 | 1,896 | +3 | +0.2% | 37,900 |
| 2025/09/11 | 1,911 | 1,931 | 1,878 | 1,893 | -20 | -1% | 49,000 |
| 2025/09/10 | 1,901 | 1,929 | 1,901 | 1,913 | +12 | +0.6% | 35,100 |
| 2025/09/09 | 1,915 | 1,935 | 1,900 | 1,901 | -9 | -0.5% | 26,600 |
| 2025/09/08 | 1,892 | 1,912 | 1,885 | 1,910 | +17 | +0.9% | 36,800 |
| 2025/09/05 | 1,895 | 1,903 | 1,871 | 1,893 | -5 | -0.3% | 35,100 |
| 2025/09/04 | 1,895 | 1,898 | 1,855 | 1,898 | +3 | +0.2% | 48,500 |
| 2025/09/03 | 1,888 | 1,909 | 1,887 | 1,895 | +7 | +0.4% | 84,300 |
| 2025/09/02 | 1,897 | 1,925 | 1,879 | 1,888 | +8 | +0.4% | 65,800 |
| 2025/09/01 | 1,934 | 1,945 | 1,862 | 1,880 | -50 | -2.6% | 115,400 |
| 2025/08/29 | 1,865 | 1,930 | 1,864 | 1,930 | +56 | +3% | 92,000 |
| 2025/08/28 | 1,851 | 1,881 | 1,838 | 1,874 | +25 | +1.4% | 73,900 |
| 2025/08/27 | 1,824 | 1,866 | 1,813 | 1,849 | +10 | +0.5% | 96,000 |
| 2025/08/26 | 1,836 | 1,850 | 1,817 | 1,839 | -7 | -0.4% | 141,000 |
| 2025/08/25 | 1,891 | 1,891 | 1,843 | 1,846 | -85 | -4.4% | 202,000 |
| 2025/08/22 | 1,916 | 1,949 | 1,911 | 1,931 | +15 | +0.8% | 109,600 |
| 2025/08/21 | 1,856 | 1,924 | 1,839 | 1,916 | +45 | +2.4% | 124,300 |
| 2025/08/20 | 1,875 | 1,887 | 1,856 | 1,871 | +1 | +0.1% | 130,300 |
| 2025/08/19 | 1,849 | 1,882 | 1,840 | 1,870 | +24 | +1.3% | 371,200 |
| 2025/08/18 | 1,783 | 1,860 | 1,771 | 1,846 | +46 | +2.6% | 126,400 |
| 2025/08/15 | 1,836 | 1,836 | 1,790 | 1,800 | -55 | -3% | 92,900 |
| 2025/08/14 | 1,858 | 1,893 | 1,839 | 1,855 | -21 | -1.1% | 47,000 |
| 2025/08/13 | 1,861 | 1,876 | 1,844 | 1,876 | +15 | +0.8% | 62,600 |
| 2025/08/12 | 1,816 | 1,865 | 1,780 | 1,861 | +45 | +2.5% | 116,700 |
| 2025/08/08 | 1,707 | 1,830 | 1,706 | 1,816 | +79 | +4.5% | 141,500 |
| 2025/08/07 | 1,748 | 1,764 | 1,719 | 1,737 | -26 | -1.5% | 59,300 |
| 2025/08/06 | 1,730 | 1,764 | 1,726 | 1,763 | +43 | +2.5% | 68,100 |
| 2025/08/05 | 1,726 | 1,740 | 1,713 | 1,720 | +10 | +0.6% | 35,500 |
| 2025/08/04 | 1,697 | 1,715 | 1,689 | 1,710 | +6 | +0.4% | 25,300 |
| 2025/08/01 | 1,699 | 1,719 | 1,689 | 1,704 | +11 | +0.6% | 32,900 |
| 2025/07/31 | 1,663 | 1,699 | 1,663 | 1,693 | +25 | +1.5% | 27,600 |
| 2025/07/30 | 1,660 | 1,681 | 1,660 | 1,668 | +8 | +0.5% | 18,700 |
| 2025/07/29 | 1,644 | 1,664 | 1,641 | 1,660 | +4 | +0.2% | 15,500 |
| 2025/07/28 | 1,657 | 1,679 | 1,640 | 1,656 | -1 | -0.1% | 28,000 |
| 2025/07/25 | 1,699 | 1,700 | 1,657 | 1,657 | -12 | -0.7% | 34,900 |
| 2025/07/24 | 1,658 | 1,680 | 1,658 | 1,669 | +11 | +0.7% | 29,200 |
| 2025/07/23 | 1,659 | 1,660 | 1,629 | 1,658 | +8 | +0.5% | 27,100 |
| 2025/07/22 | 1,636 | 1,654 | 1,636 | 1,650 | +2 | +0.1% | 13,400 |
| 2025/07/18 | 1,650 | 1,666 | 1,628 | 1,648 | +7 | +0.4% | 23,700 |
| 2025/07/17 | 1,610 | 1,647 | 1,610 | 1,641 | +19 | +1.2% | 18,100 |
| 2025/07/16 | 1,614 | 1,631 | 1,607 | 1,622 | +8 | +0.5% | 23,200 |
| 2025/07/15 | 1,618 | 1,634 | 1,614 | 1,614 | -7 | -0.4% | 10,000 |
| 2025/07/14 | 1,626 | 1,636 | 1,607 | 1,621 | -5 | -0.3% | 16,500 |
| 2025/07/11 | 1,620 | 1,640 | 1,613 | 1,626 | +13 | +0.8% | 25,900 |
| 2025/07/10 | 1,615 | 1,622 | 1,594 | 1,613 | -2 | -0.1% | 42,200 |
| 2025/07/09 | 1,612 | 1,635 | 1,606 | 1,615 | +13 | +0.8% | 39,300 |
| 2025/07/08 | 1,595 | 1,617 | 1,580 | 1,602 | +4 | +0.3% | 29,500 |
1～
50
件表示中 / 2072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 | 190,500円 | +10.9% | +9.6% | 2.36% | 16.94倍 | 3.41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 |
| ボードルア | 309,000円 | +46.8% | +32.1% | 0.25% | 41.03倍 | 21.05倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＪＢＣＣ ＨＤ | 136,600円 | +2.3% | +9.3% | 2.56% | 17.76倍 | 3.52倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テクマトリックス | 213,000円 | +12.5% | +18.3% | 1.69% | 17.53倍 | 3.54倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| 東北新社 | 66,100円 | -0.4% | -25.2% | 4.09% | 26.01倍 | 1.07倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
