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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,679 | 1,689 | 1,650 | 1,659 | -9 | -0.5% | 43,200 |
| 2022/04/07 | 1,654 | 1,705 | 1,650 | 1,668 | -14 | -0.8% | 44,100 |
| 2022/04/06 | 1,733 | 1,733 | 1,677 | 1,682 | -66 | -3.8% | 39,800 |
| 2022/04/05 | 1,756 | 1,785 | 1,730 | 1,748 | +32 | +1.9% | 65,000 |
| 2022/04/04 | 1,652 | 1,727 | 1,652 | 1,716 | +78 | +4.8% | 49,700 |
| 2022/04/01 | 1,572 | 1,676 | 1,562 | 1,638 | +41 | +2.6% | 51,300 |
| 2022/03/31 | 1,580 | 1,616 | 1,577 | 1,597 | +1 | +0.1% | 27,900 |
| 2022/03/30 | 1,603 | 1,605 | 1,559 | 1,596 | -9 | -0.6% | 30,200 |
| 2022/03/29 | 1,612 | 1,612 | 1,585 | 1,605 | +28 | +1.8% | 24,200 |
| 2022/03/28 | 1,594 | 1,595 | 1,564 | 1,577 | -36 | -2.2% | 18,000 |
| 2022/03/25 | 1,618 | 1,627 | 1,583 | 1,613 | +25 | +1.6% | 25,400 |
| 2022/03/24 | 1,585 | 1,588 | 1,558 | 1,588 | +3 | +0.2% | 34,500 |
| 2022/03/23 | 1,550 | 1,606 | 1,538 | 1,585 | +70 | +4.6% | 58,200 |
| 2022/03/22 | 1,619 | 1,619 | 1,505 | 1,515 | -105 | -6.5% | 79,800 |
| 2022/03/18 | 1,570 | 1,625 | 1,554 | 1,620 | +53 | +3.4% | 67,200 |
| 2022/03/17 | 1,510 | 1,569 | 1,502 | 1,567 | +74 | +5% | 49,800 |
| 2022/03/16 | 1,513 | 1,513 | 1,465 | 1,493 | +1 | +0.1% | 40,600 |
| 2022/03/15 | 1,430 | 1,531 | 1,430 | 1,492 | +71 | +5% | 66,900 |
| 2022/03/14 | 1,463 | 1,468 | 1,420 | 1,421 | -29 | -2% | 52,700 |
| 2022/03/11 | 1,477 | 1,492 | 1,445 | 1,450 | -67 | -4.4% | 54,400 |
| 2022/03/10 | 1,519 | 1,537 | 1,501 | 1,517 | +43 | +2.9% | 46,300 |
| 2022/03/09 | 1,516 | 1,532 | 1,457 | 1,474 | -35 | -2.3% | 65,600 |
| 2022/03/08 | 1,530 | 1,541 | 1,498 | 1,509 | -38 | -2.5% | 71,500 |
| 2022/03/07 | 1,564 | 1,569 | 1,535 | 1,547 | -17 | -1.1% | 45,600 |
| 2022/03/04 | 1,589 | 1,593 | 1,555 | 1,564 | -34 | -2.1% | 46,000 |
| 2022/03/03 | 1,635 | 1,640 | 1,590 | 1,598 | -29 | -1.8% | 34,700 |
| 2022/03/02 | 1,630 | 1,648 | 1,612 | 1,627 | -5 | -0.3% | 34,700 |
| 2022/03/01 | 1,610 | 1,648 | 1,605 | 1,632 | +45 | +2.8% | 40,900 |
| 2022/02/28 | 1,571 | 1,587 | 1,563 | 1,587 | +28 | +1.8% | 35,600 |
| 2022/02/25 | 1,544 | 1,565 | 1,531 | 1,559 | +45 | +3% | 44,400 |
| 2022/02/24 | 1,496 | 1,524 | 1,485 | 1,514 | +18 | +1.2% | 47,900 |
| 2022/02/22 | 1,536 | 1,536 | 1,492 | 1,496 | -40 | -2.6% | 28,400 |
| 2022/02/21 | 1,512 | 1,543 | 1,498 | 1,536 | +24 | +1.6% | 31,900 |
| 2022/02/18 | 1,479 | 1,528 | 1,463 | 1,512 | +19 | +1.3% | 53,300 |
| 2022/02/17 | 1,517 | 1,524 | 1,489 | 1,493 | -24 | -1.6% | 40,700 |
| 2022/02/16 | 1,478 | 1,524 | 1,477 | 1,517 | +66 | +4.5% | 46,900 |
| 2022/02/15 | 1,565 | 1,565 | 1,451 | 1,451 | -14 | -1% | 57,200 |
| 2022/02/14 | 1,520 | 1,520 | 1,457 | 1,465 | -75 | -4.9% | 52,000 |
| 2022/02/10 | 1,503 | 1,542 | 1,503 | 1,540 | +37 | +2.5% | 31,700 |
| 2022/02/09 | 1,500 | 1,527 | 1,485 | 1,503 | -2 | -0.1% | 27,400 |
| 2022/02/08 | 1,549 | 1,549 | 1,505 | 1,505 | -16 | -1.1% | 26,900 |
| 2022/02/07 | 1,525 | 1,550 | 1,514 | 1,521 | +12 | +0.8% | 34,900 |
| 2022/02/04 | 1,516 | 1,516 | 1,459 | 1,509 | +23 | +1.5% | 36,000 |
| 2022/02/03 | 1,547 | 1,547 | 1,486 | 1,486 | -61 | -3.9% | 33,900 |
| 2022/02/02 | 1,497 | 1,547 | 1,496 | 1,547 | +64 | +4.3% | 25,900 |
| 2022/02/01 | 1,514 | 1,536 | 1,482 | 1,483 | -24 | -1.6% | 23,900 |
| 2022/01/31 | 1,452 | 1,517 | 1,452 | 1,507 | +55 | +3.8% | 31,700 |
| 2022/01/28 | 1,442 | 1,465 | 1,429 | 1,452 | +32 | +2.3% | 33,300 |
| 2022/01/27 | 1,479 | 1,492 | 1,403 | 1,420 | -48 | -3.3% | 49,300 |
| 2022/01/26 | 1,501 | 1,510 | 1,461 | 1,468 | -32 | -2.1% | 37,900 |
751～
800
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
