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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/01/25 | 1,565 | 1,565 | 1,490 | 1,500 | -34 | -2.2% | 42,700 |
| 2022/01/24 | 1,511 | 1,535 | 1,499 | 1,534 | -1 | -0.1% | 29,400 |
| 2022/01/21 | 1,520 | 1,536 | 1,510 | 1,535 | -7 | -0.5% | 27,900 |
| 2022/01/20 | 1,538 | 1,560 | 1,510 | 1,542 | +42 | +2.8% | 31,700 |
| 2022/01/19 | 1,553 | 1,553 | 1,500 | 1,500 | -57 | -3.7% | 49,500 |
| 2022/01/18 | 1,560 | 1,585 | 1,546 | 1,557 | -1 | -0.1% | 25,000 |
| 2022/01/17 | 1,552 | 1,571 | 1,545 | 1,558 | +12 | +0.8% | 26,300 |
| 2022/01/14 | 1,558 | 1,578 | 1,544 | 1,546 | -23 | -1.5% | 43,500 |
801～
850
件表示中 / 2020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 | 160,700円 | +9.1% | +1.3% | 2.61% | 15.29倍 | 2.80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 | 49,100円 | +3.6% | -8.7% | 2.95% | 18.69倍 | 0.90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 | 112,100円 | +18.6% | +3.8% | 2.05% | 9.87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 | 55,300円 | -0.4% | -25.2% | 4.89% | 21.75倍 | 0.90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 | 213,300円 | +7.6% | +0.2% | 3.05% | 13.59倍 | 1.65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
