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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,530 | 1,540 | 1,516 | 1,531 | -2 | -0.1% | 24,800 |
| 2025/06/11 | 1,518 | 1,542 | 1,508 | 1,533 | +13 | +0.9% | 25,500 |
| 2025/06/10 | 1,502 | 1,541 | 1,502 | 1,520 | +20 | +1.3% | 40,100 |
| 2025/06/09 | 1,537 | 1,550 | 1,474 | 1,500 | -34 | -2.2% | 45,700 |
| 2025/06/06 | 1,519 | 1,543 | 1,519 | 1,534 | +6 | +0.4% | 23,600 |
| 2025/06/05 | 1,526 | 1,557 | 1,523 | 1,528 | -17 | -1.1% | 27,100 |
| 2025/06/04 | 1,527 | 1,565 | 1,508 | 1,545 | +36 | +2.4% | 40,000 |
| 2025/06/03 | 1,510 | 1,534 | 1,489 | 1,509 | -4 | -0.3% | 44,700 |
| 2025/06/02 | 1,529 | 1,532 | 1,505 | 1,513 | -31 | -2% | 49,500 |
| 2025/05/30 | 1,424 | 1,557 | 1,423 | 1,544 | +94 | +6.5% | 56,400 |
| 2025/05/29 | 1,450 | 1,458 | 1,440 | 1,450 | -1 | -0.1% | 25,300 |
| 2025/05/28 | 1,458 | 1,470 | 1,444 | 1,451 | ±0 | ±0% | 36,900 |
| 2025/05/27 | 1,447 | 1,461 | 1,440 | 1,451 | +1 | +0.1% | 29,000 |
| 2025/05/26 | 1,439 | 1,450 | 1,439 | 1,450 | +4 | +0.3% | 19,700 |
| 2025/05/23 | 1,462 | 1,466 | 1,429 | 1,446 | -11 | -0.8% | 33,700 |
| 2025/05/22 | 1,460 | 1,475 | 1,452 | 1,457 | -19 | -1.3% | 24,400 |
| 2025/05/21 | 1,463 | 1,492 | 1,460 | 1,476 | ±0 | ±0% | 24,100 |
| 2025/05/20 | 1,503 | 1,505 | 1,473 | 1,476 | -27 | -1.8% | 28,600 |
| 2025/05/19 | 1,446 | 1,503 | 1,446 | 1,503 | +57 | +3.9% | 65,900 |
| 2025/05/16 | 1,434 | 1,460 | 1,411 | 1,446 | +12 | +0.8% | 91,900 |
| 2025/05/15 | 1,452 | 1,471 | 1,422 | 1,434 | -22 | -1.5% | 163,400 |
| 2025/05/14 | 1,392 | 1,483 | 1,380 | 1,456 | +184 | +14.5% | 311,100 |
| 2025/05/13 | 1,296 | 1,296 | 1,269 | 1,272 | -17 | -1.3% | 14,300 |
| 2025/05/12 | 1,260 | 1,289 | 1,253 | 1,289 | +34 | +2.7% | 14,900 |
| 2025/05/09 | 1,259 | 1,288 | 1,210 | 1,255 | -4 | -0.3% | 94,600 |
| 2025/05/08 | 1,234 | 1,302 | 1,229 | 1,259 | +15 | +1.2% | 57,000 |
| 2025/05/07 | 1,228 | 1,293 | 1,178 | 1,244 | +18 | +1.5% | 66,900 |
| 2025/05/02 | 1,235 | 1,242 | 1,213 | 1,226 | -9 | -0.7% | 10,100 |
| 2025/05/01 | 1,230 | 1,242 | 1,216 | 1,235 | -1 | -0.1% | 16,200 |
| 2025/04/30 | 1,235 | 1,250 | 1,220 | 1,236 | +1 | +0.1% | 14,500 |
| 2025/04/28 | 1,249 | 1,252 | 1,216 | 1,235 | -5 | -0.4% | 16,800 |
| 2025/04/25 | 1,269 | 1,280 | 1,230 | 1,240 | +11 | +0.9% | 36,900 |
| 2025/04/24 | 1,241 | 1,246 | 1,224 | 1,229 | -8 | -0.6% | 10,200 |
| 2025/04/23 | 1,237 | 1,246 | 1,224 | 1,237 | +11 | +0.9% | 16,800 |
| 2025/04/22 | 1,219 | 1,233 | 1,204 | 1,226 | +6 | +0.5% | 17,900 |
| 2025/04/21 | 1,212 | 1,222 | 1,203 | 1,220 | +7 | +0.6% | 16,500 |
| 2025/04/18 | 1,197 | 1,213 | 1,180 | 1,213 | +34 | +2.9% | 22,300 |
| 2025/04/17 | 1,175 | 1,195 | 1,166 | 1,179 | +20 | +1.7% | 10,100 |
| 2025/04/16 | 1,175 | 1,181 | 1,159 | 1,159 | -10 | -0.9% | 15,700 |
| 2025/04/15 | 1,198 | 1,199 | 1,169 | 1,169 | -16 | -1.4% | 10,100 |
| 2025/04/14 | 1,198 | 1,198 | 1,173 | 1,185 | +17 | +1.5% | 11,100 |
| 2025/04/11 | 1,155 | 1,173 | 1,121 | 1,168 | -13 | -1.1% | 16,500 |
| 2025/04/10 | 1,154 | 1,188 | 1,150 | 1,181 | +75 | +6.8% | 18,900 |
| 2025/04/09 | 1,112 | 1,137 | 1,096 | 1,106 | -33 | -2.9% | 20,300 |
| 2025/04/08 | 1,101 | 1,149 | 1,101 | 1,139 | +97 | +9.3% | 28,300 |
| 2025/04/07 | 1,058 | 1,080 | 1,041 | 1,042 | -76 | -6.8% | 54,700 |
| 2025/04/04 | 1,170 | 1,171 | 1,084 | 1,118 | -81 | -6.8% | 32,500 |
| 2025/04/03 | 1,181 | 1,202 | 1,180 | 1,199 | ±0 | ±0% | 18,800 |
| 2025/04/02 | 1,213 | 1,215 | 1,191 | 1,199 | -14 | -1.2% | 14,700 |
| 2025/04/01 | 1,221 | 1,240 | 1,213 | 1,213 | -8 | -0.7% | 19,700 |
1～
50
件表示中 / 2005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 | 153,100円 | +9.1% | +1.3% | 2.74% | 14.57倍 | 2.67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 |
| シーイーシー | 225,700円 | +7.6% | +0.2% | 2.88% | 14.42倍 | 1.75倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| エムアップＨＤ | 213,000円 | +8.6% | +14.3% | 0.94% | 30.25倍 | 9.81倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| フィックスタース | 222,900円 | +16.3% | +12.8% | 0.81% | 37.84倍 | 9.72倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトウェアサー | 1,360,000円 | +8.3% | +13.3% | 1.10% | 12.36倍 | 1.84倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
