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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,100 | 2,144 | 2,059 | 2,064 | -25 | -1.2% | 39,500 |
| 2022/06/22 | 2,049 | 2,090 | 2,030 | 2,089 | +44 | +2.2% | 28,500 |
| 2022/06/21 | 1,997 | 2,066 | 1,997 | 2,045 | +48 | +2.4% | 36,600 |
| 2022/06/20 | 2,050 | 2,111 | 1,990 | 1,997 | -31 | -1.5% | 59,800 |
| 2022/06/17 | 1,957 | 2,048 | 1,955 | 2,028 | +23 | +1.1% | 147,500 |
| 2022/06/16 | 1,899 | 2,039 | 1,887 | 2,005 | +211 | +11.8% | 215,300 |
| 2022/06/15 | 1,833 | 1,855 | 1,794 | 1,794 | -22 | -1.2% | 34,100 |
| 2022/06/14 | 1,770 | 1,840 | 1,770 | 1,816 | +9 | +0.5% | 34,500 |
| 2022/06/13 | 1,815 | 1,833 | 1,761 | 1,807 | -55 | -3% | 46,300 |
| 2022/06/10 | 1,893 | 1,918 | 1,841 | 1,862 | -16 | -0.9% | 64,400 |
| 2022/06/09 | 1,789 | 1,879 | 1,789 | 1,878 | +80 | +4.4% | 52,900 |
| 2022/06/08 | 1,712 | 1,820 | 1,712 | 1,798 | +87 | +5.1% | 37,400 |
| 2022/06/07 | 1,698 | 1,731 | 1,695 | 1,711 | -5 | -0.3% | 18,400 |
| 2022/06/06 | 1,702 | 1,724 | 1,690 | 1,716 | -4 | -0.2% | 31,600 |
| 2022/06/03 | 1,754 | 1,781 | 1,701 | 1,720 | -34 | -1.9% | 28,600 |
| 2022/06/02 | 1,772 | 1,772 | 1,726 | 1,754 | -30 | -1.7% | 20,000 |
| 2022/06/01 | 1,785 | 1,794 | 1,761 | 1,784 | -1 | -0.1% | 15,500 |
| 2022/05/31 | 1,768 | 1,813 | 1,730 | 1,785 | ±0 | ±0% | 37,400 |
| 2022/05/30 | 1,693 | 1,785 | 1,693 | 1,785 | +84 | +4.9% | 49,000 |
| 2022/05/27 | 1,734 | 1,749 | 1,690 | 1,701 | -12 | -0.7% | 15,900 |
| 2022/05/26 | 1,691 | 1,746 | 1,685 | 1,713 | +22 | +1.3% | 20,100 |
| 2022/05/25 | 1,726 | 1,726 | 1,676 | 1,691 | -43 | -2.5% | 37,900 |
| 2022/05/24 | 1,755 | 1,772 | 1,705 | 1,734 | -21 | -1.2% | 30,400 |
| 2022/05/23 | 1,776 | 1,797 | 1,719 | 1,755 | -15 | -0.8% | 39,900 |
| 2022/05/20 | 1,704 | 1,777 | 1,704 | 1,770 | +66 | +3.9% | 33,200 |
| 2022/05/19 | 1,723 | 1,765 | 1,696 | 1,704 | -59 | -3.3% | 30,200 |
| 2022/05/18 | 1,815 | 1,821 | 1,737 | 1,763 | -21 | -1.2% | 45,300 |
| 2022/05/17 | 1,732 | 1,795 | 1,732 | 1,784 | +60 | +3.5% | 39,300 |
| 2022/05/16 | 1,750 | 1,783 | 1,724 | 1,724 | -15 | -0.9% | 62,700 |
| 2022/05/13 | 1,700 | 1,744 | 1,685 | 1,739 | +76 | +4.6% | 45,900 |
| 2022/05/12 | 1,724 | 1,730 | 1,627 | 1,663 | -21 | -1.2% | 75,500 |
| 2022/05/11 | 1,600 | 1,734 | 1,599 | 1,684 | +217 | +14.8% | 203,700 |
| 2022/05/10 | 1,475 | 1,493 | 1,442 | 1,467 | -35 | -2.3% | 46,000 |
| 2022/05/09 | 1,516 | 1,516 | 1,490 | 1,502 | -32 | -2.1% | 32,400 |
| 2022/05/06 | 1,542 | 1,542 | 1,502 | 1,534 | +7 | +0.5% | 14,800 |
| 2022/05/02 | 1,530 | 1,543 | 1,509 | 1,527 | -8 | -0.5% | 18,000 |
| 2022/04/28 | 1,579 | 1,579 | 1,514 | 1,535 | -70 | -4.4% | 55,900 |
| 2022/04/27 | 1,509 | 1,605 | 1,484 | 1,605 | +66 | +4.3% | 62,000 |
| 2022/04/26 | 1,505 | 1,550 | 1,497 | 1,539 | +28 | +1.9% | 18,700 |
| 2022/04/25 | 1,517 | 1,546 | 1,507 | 1,511 | -46 | -3% | 34,000 |
| 2022/04/22 | 1,556 | 1,561 | 1,522 | 1,557 | -31 | -2% | 21,700 |
| 2022/04/21 | 1,585 | 1,603 | 1,561 | 1,588 | +3 | +0.2% | 19,900 |
| 2022/04/20 | 1,597 | 1,617 | 1,585 | 1,585 | -12 | -0.8% | 13,000 |
| 2022/04/19 | 1,591 | 1,605 | 1,571 | 1,597 | +7 | +0.4% | 14,500 |
| 2022/04/18 | 1,668 | 1,673 | 1,576 | 1,590 | -108 | -6.4% | 46,700 |
| 2022/04/15 | 1,659 | 1,717 | 1,650 | 1,698 | +46 | +2.8% | 37,600 |
| 2022/04/14 | 1,636 | 1,658 | 1,619 | 1,652 | +16 | +1% | 28,400 |
| 2022/04/13 | 1,585 | 1,641 | 1,575 | 1,636 | +36 | +2.3% | 43,900 |
| 2022/04/12 | 1,643 | 1,643 | 1,598 | 1,600 | -67 | -4% | 44,700 |
| 2022/04/11 | 1,650 | 1,685 | 1,643 | 1,667 | +8 | +0.5% | 34,600 |
701～
750
件表示中 / 1978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 | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14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 |
| ＴＤＣソフト | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| アバントＧ | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
