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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/13 | 1,577 | 1,597 | 1,558 | 1,569 | -26 | -1.6% | 30,600 |
| 2022/01/12 | 1,593 | 1,600 | 1,566 | 1,595 | +42 | +2.7% | 33,600 |
| 2022/01/11 | 1,569 | 1,569 | 1,525 | 1,553 | -16 | -1% | 49,200 |
| 2022/01/07 | 1,547 | 1,596 | 1,536 | 1,569 | +40 | +2.6% | 60,200 |
| 2022/01/06 | 1,532 | 1,552 | 1,527 | 1,529 | -34 | -2.2% | 34,500 |
| 2022/01/05 | 1,612 | 1,612 | 1,551 | 1,563 | -66 | -4.1% | 47,500 |
| 2022/01/04 | 1,676 | 1,696 | 1,622 | 1,629 | -47 | -2.8% | 48,300 |
| 2021/12/30 | 1,656 | 1,677 | 1,632 | 1,676 | +26 | +1.6% | 57,400 |
| 2021/12/29 | 1,600 | 1,657 | 1,594 | 1,650 | +52 | +3.3% | 138,600 |
| 2021/12/28 | 1,580 | 1,604 | 1,563 | 1,598 | +35 | +2.2% | 194,500 |
| 2021/12/27 | 1,592 | 1,597 | 1,551 | 1,563 | -39 | -2.4% | 73,100 |
| 2021/12/24 | 1,594 | 1,618 | 1,585 | 1,602 | +27 | +1.7% | 39,200 |
| 2021/12/23 | 1,584 | 1,590 | 1,570 | 1,575 | +3 | +0.2% | 41,200 |
| 2021/12/22 | 1,550 | 1,585 | 1,541 | 1,572 | +35 | +2.3% | 83,700 |
| 2021/12/21 | 1,552 | 1,552 | 1,500 | 1,537 | +14 | +0.9% | 77,600 |
| 2021/12/20 | 1,530 | 1,545 | 1,511 | 1,523 | -26 | -1.7% | 110,300 |
851～
900
件表示中 / 2054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 | 193,100円 | +10.9% | +9.6% | 2.33% | 17.17倍 | 3.46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 |
| ＪＢＣＣ ＨＤ | 137,500円 | +2.3% | +9.3% | 2.55% | 17.88倍 | 3.55倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 69,000円 | -0.4% | -25.2% | 3.92% | 27.15倍 | 1.12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 |
| Ｓｙｎｓ | 84,700円 | +0.2% | - | 0.00% | - | 5.14倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| テクマトリックス | 206,400円 | +12.5% | +18.3% | 1.74% | 16.99倍 | 3.43倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
