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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,718 | 1,736 | 1,711 | 1,735 | +17 | +1% | 16,000 |
| 2023/08/25 | 1,699 | 1,719 | 1,696 | 1,718 | +19 | +1.1% | 19,300 |
| 2023/08/24 | 1,716 | 1,718 | 1,699 | 1,699 | -15 | -0.9% | 11,200 |
| 2023/08/23 | 1,690 | 1,714 | 1,682 | 1,714 | +24 | +1.4% | 12,200 |
| 2023/08/22 | 1,714 | 1,714 | 1,672 | 1,690 | -15 | -0.9% | 16,600 |
| 2023/08/21 | 1,673 | 1,716 | 1,673 | 1,705 | +17 | +1% | 18,100 |
| 2023/08/18 | 1,678 | 1,693 | 1,666 | 1,688 | -3 | -0.2% | 24,300 |
| 2023/08/17 | 1,701 | 1,701 | 1,660 | 1,691 | -24 | -1.4% | 29,300 |
| 2023/08/16 | 1,732 | 1,736 | 1,703 | 1,715 | -25 | -1.4% | 24,000 |
| 2023/08/15 | 1,770 | 1,770 | 1,714 | 1,740 | -13 | -0.7% | 39,400 |
| 2023/08/14 | 1,788 | 1,817 | 1,752 | 1,753 | -17 | -1% | 39,500 |
| 2023/08/10 | 1,770 | 1,787 | 1,741 | 1,770 | -6 | -0.3% | 55,400 |
| 2023/08/09 | 1,741 | 1,808 | 1,741 | 1,776 | +2 | +0.1% | 115,500 |
| 2023/08/08 | 1,765 | 1,794 | 1,765 | 1,774 | +4 | +0.2% | 39,600 |
| 2023/08/07 | 1,734 | 1,772 | 1,728 | 1,770 | +17 | +1% | 26,800 |
| 2023/08/04 | 1,735 | 1,763 | 1,735 | 1,753 | +15 | +0.9% | 24,100 |
| 2023/08/03 | 1,748 | 1,768 | 1,735 | 1,738 | -31 | -1.8% | 36,400 |
| 2023/08/02 | 1,786 | 1,794 | 1,755 | 1,769 | -23 | -1.3% | 36,700 |
| 2023/08/01 | 1,770 | 1,795 | 1,768 | 1,792 | +4 | +0.2% | 40,400 |
| 2023/07/31 | 1,810 | 1,820 | 1,775 | 1,788 | +11 | +0.6% | 61,500 |
| 2023/07/28 | 1,764 | 1,786 | 1,734 | 1,777 | +13 | +0.7% | 342,400 |
| 2023/07/27 | 1,727 | 1,768 | 1,719 | 1,764 | +47 | +2.7% | 50,600 |
| 2023/07/26 | 1,728 | 1,728 | 1,685 | 1,717 | -9 | -0.5% | 41,700 |
| 2023/07/25 | 1,730 | 1,734 | 1,710 | 1,726 | -4 | -0.2% | 33,300 |
| 2023/07/24 | 1,701 | 1,737 | 1,701 | 1,730 | +34 | +2% | 29,000 |
| 2023/07/21 | 1,755 | 1,755 | 1,689 | 1,696 | -84 | -4.7% | 69,400 |
| 2023/07/20 | 1,757 | 1,805 | 1,753 | 1,780 | +29 | +1.7% | 63,500 |
| 2023/07/19 | 1,753 | 1,775 | 1,709 | 1,751 | +17 | +1% | 79,200 |
| 2023/07/18 | 1,697 | 1,734 | 1,697 | 1,734 | +37 | +2.2% | 31,800 |
| 2023/07/14 | 1,754 | 1,754 | 1,697 | 1,697 | -46 | -2.6% | 30,800 |
| 2023/07/13 | 1,720 | 1,766 | 1,706 | 1,743 | +40 | +2.3% | 53,900 |
| 2023/07/12 | 1,739 | 1,739 | 1,697 | 1,703 | -9 | -0.5% | 31,200 |
| 2023/07/11 | 1,746 | 1,750 | 1,712 | 1,712 | -20 | -1.2% | 34,400 |
| 2023/07/10 | 1,701 | 1,741 | 1,698 | 1,732 | +31 | +1.8% | 37,800 |
| 2023/07/07 | 1,700 | 1,718 | 1,680 | 1,701 | -34 | -2% | 56,400 |
| 2023/07/06 | 1,733 | 1,776 | 1,724 | 1,735 | -12 | -0.7% | 38,100 |
| 2023/07/05 | 1,747 | 1,789 | 1,736 | 1,747 | -29 | -1.6% | 38,000 |
| 2023/07/04 | 1,748 | 1,782 | 1,735 | 1,776 | +27 | +1.5% | 43,600 |
| 2023/07/03 | 1,713 | 1,759 | 1,713 | 1,749 | +45 | +2.6% | 29,600 |
| 2023/06/30 | 1,717 | 1,717 | 1,686 | 1,704 | -29 | -1.7% | 46,100 |
| 2023/06/29 | 1,724 | 1,749 | 1,718 | 1,733 | -6 | -0.3% | 44,800 |
| 2023/06/28 | 1,731 | 1,739 | 1,699 | 1,739 | +18 | +1% | 44,900 |
| 2023/06/27 | 1,701 | 1,739 | 1,678 | 1,721 | -13 | -0.7% | 44,600 |
| 2023/06/26 | 1,774 | 1,774 | 1,729 | 1,734 | -38 | -2.1% | 32,600 |
| 2023/06/23 | 1,799 | 1,805 | 1,737 | 1,772 | +7 | +0.4% | 54,800 |
| 2023/06/22 | 1,734 | 1,785 | 1,734 | 1,765 | +31 | +1.8% | 39,700 |
| 2023/06/21 | 1,774 | 1,788 | 1,717 | 1,734 | -37 | -2.1% | 78,400 |
| 2023/06/20 | 1,685 | 1,790 | 1,674 | 1,771 | +75 | +4.4% | 173,300 |
| 2023/06/19 | 1,680 | 1,704 | 1,672 | 1,696 | +42 | +2.5% | 87,000 |
| 2023/06/16 | 1,676 | 1,680 | 1,641 | 1,654 | -22 | -1.3% | 149,500 |
451～
500
件表示中 / 2018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 | 163,000円 | +9.1% | +1.3% | 2.58% | 15.51倍 | 2.83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 |
| グリーＨＤ | 49,800円 | +3.6% | -8.7% | 2.91% | 18.95倍 | 0.94倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 112,700円 | +18.6% | +3.8% | 2.04% | 9.92倍 | 1.94倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| 東北新社 | 55,700円 | -0.4% | -25.2% | 4.86% | 21.90倍 | 0.91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 |
| シーイーシー | 219,300円 | +7.6% | +0.2% | 2.96% | 13.97倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
