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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,768 | 1,768 | 1,746 | 1,753 | -2 | -0.1% | 18,700 |
| 2023/01/19 | 1,765 | 1,775 | 1,753 | 1,755 | -7 | -0.4% | 18,400 |
| 2023/01/18 | 1,746 | 1,767 | 1,729 | 1,762 | +3 | +0.2% | 35,700 |
| 2023/01/17 | 1,744 | 1,774 | 1,726 | 1,759 | +2 | +0.1% | 21,100 |
| 2023/01/16 | 1,772 | 1,786 | 1,750 | 1,757 | -46 | -2.6% | 40,100 |
| 2023/01/13 | 1,789 | 1,824 | 1,784 | 1,803 | +14 | +0.8% | 24,800 |
| 2023/01/12 | 1,775 | 1,812 | 1,773 | 1,789 | +6 | +0.3% | 37,900 |
| 2023/01/11 | 1,793 | 1,811 | 1,781 | 1,783 | -17 | -0.9% | 45,200 |
| 2023/01/10 | 1,775 | 1,812 | 1,772 | 1,800 | +29 | +1.6% | 45,400 |
| 2023/01/06 | 1,801 | 1,841 | 1,769 | 1,771 | -69 | -3.8% | 96,400 |
| 2023/01/05 | 1,792 | 1,841 | 1,792 | 1,840 | +40 | +2.2% | 41,700 |
| 2023/01/04 | 1,830 | 1,831 | 1,800 | 1,800 | -34 | -1.9% | 38,600 |
| 2022/12/30 | 1,830 | 1,865 | 1,830 | 1,834 | +7 | +0.4% | 35,400 |
| 2022/12/29 | 1,808 | 1,838 | 1,782 | 1,827 | -3 | -0.2% | 111,500 |
| 2022/12/28 | 1,833 | 1,842 | 1,826 | 1,830 | -18 | -1% | 145,800 |
| 2022/12/27 | 1,830 | 1,849 | 1,829 | 1,848 | +20 | +1.1% | 35,400 |
| 2022/12/26 | 1,820 | 1,831 | 1,809 | 1,828 | +20 | +1.1% | 75,400 |
| 2022/12/23 | 1,827 | 1,828 | 1,804 | 1,808 | -10 | -0.6% | 32,300 |
| 2022/12/22 | 1,810 | 1,831 | 1,804 | 1,818 | +17 | +0.9% | 26,100 |
| 2022/12/21 | 1,795 | 1,835 | 1,790 | 1,801 | +14 | +0.8% | 40,100 |
| 2022/12/20 | 1,855 | 1,873 | 1,781 | 1,787 | -68 | -3.7% | 63,400 |
| 2022/12/19 | 1,865 | 1,874 | 1,838 | 1,855 | -18 | -1% | 60,000 |
| 2022/12/16 | 1,896 | 1,921 | 1,871 | 1,873 | -24 | -1.3% | 98,100 |
| 2022/12/15 | 1,897 | 1,960 | 1,881 | 1,897 | -12 | -0.6% | 95,200 |
| 2022/12/14 | 1,850 | 1,909 | 1,846 | 1,909 | +54 | +2.9% | 75,700 |
| 2022/12/13 | 1,840 | 1,867 | 1,840 | 1,855 | +30 | +1.6% | 60,700 |
| 2022/12/12 | 1,849 | 1,872 | 1,825 | 1,825 | -33 | -1.8% | 56,100 |
| 2022/12/09 | 1,883 | 1,903 | 1,858 | 1,858 | -8 | -0.4% | 64,700 |
| 2022/12/08 | 1,833 | 1,867 | 1,826 | 1,866 | +19 | +1% | 47,300 |
| 2022/12/07 | 1,783 | 1,857 | 1,783 | 1,847 | +47 | +2.6% | 52,900 |
| 2022/12/06 | 1,811 | 1,815 | 1,785 | 1,800 | -6 | -0.3% | 55,300 |
| 2022/12/05 | 1,856 | 1,856 | 1,798 | 1,806 | -60 | -3.2% | 88,600 |
| 2022/12/02 | 1,895 | 1,895 | 1,859 | 1,866 | -44 | -2.3% | 76,500 |
| 2022/12/01 | 1,971 | 1,971 | 1,908 | 1,910 | -41 | -2.1% | 56,400 |
| 2022/11/30 | 1,935 | 1,968 | 1,923 | 1,951 | -8 | -0.4% | 41,900 |
| 2022/11/29 | 1,938 | 1,961 | 1,912 | 1,959 | -3 | -0.2% | 51,200 |
| 2022/11/28 | 1,978 | 1,996 | 1,957 | 1,962 | -30 | -1.5% | 67,300 |
| 2022/11/25 | 2,012 | 2,025 | 1,992 | 1,992 | -20 | -1% | 91,000 |
| 2022/11/24 | 2,085 | 2,085 | 1,981 | 2,012 | +97 | +5.1% | 208,800 |
| 2022/11/22 | 1,885 | 1,926 | 1,880 | 1,915 | +54 | +2.9% | 80,900 |
| 2022/11/21 | 1,859 | 1,869 | 1,834 | 1,861 | +35 | +1.9% | 57,500 |
| 2022/11/18 | 1,801 | 1,855 | 1,795 | 1,826 | +29 | +1.6% | 131,500 |
| 2022/11/17 | 1,785 | 1,804 | 1,774 | 1,797 | -11 | -0.6% | 59,900 |
| 2022/11/16 | 1,815 | 1,824 | 1,765 | 1,808 | -7 | -0.4% | 59,700 |
| 2022/11/15 | 1,820 | 1,820 | 1,790 | 1,815 | -19 | -1% | 75,300 |
| 2022/11/14 | 1,888 | 1,893 | 1,834 | 1,834 | -29 | -1.6% | 65,700 |
| 2022/11/11 | 1,917 | 1,950 | 1,839 | 1,863 | -28 | -1.5% | 103,700 |
| 2022/11/10 | 1,917 | 1,917 | 1,830 | 1,891 | -38 | -2% | 120,300 |
| 2022/11/09 | 2,006 | 2,006 | 1,922 | 1,929 | -183 | -8.7% | 140,000 |
| 2022/11/08 | 2,151 | 2,158 | 2,094 | 2,112 | -39 | -1.8% | 50,700 |
601～
650
件表示中 / 2019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 | 161,700円 | +9.1% | +1.3% | 2.60% | 15.39倍 | 2.82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 | 49,500円 | +3.6% | -8.7% | 2.93% | 18.84倍 | 0.91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 | 111,900円 | +18.6% | +3.8% | 2.06% | 9.85倍 | 1.89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 | 56,000円 | -0.4% | -25.2% | 4.83% | 22.02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 | 216,100円 | +7.6% | +0.2% | 3.01% | 13.76倍 | 1.67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
