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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 1,400 | 1,427 | 1,395 | 1,409 | +5 | +0.4% | 124,900 |
| 2021/06/02 | 1,385 | 1,405 | 1,384 | 1,404 | +18 | +1.3% | 95,200 |
| 2021/06/01 | 1,373 | 1,394 | 1,373 | 1,386 | +14 | +1% | 56,100 |
| 2021/05/31 | 1,399 | 1,399 | 1,363 | 1,372 | -22 | -1.6% | 39,100 |
| 2021/05/28 | 1,385 | 1,400 | 1,380 | 1,394 | +10 | +0.7% | 42,800 |
| 2021/05/27 | 1,391 | 1,412 | 1,378 | 1,384 | -15 | -1.1% | 36,900 |
| 2021/05/26 | 1,410 | 1,412 | 1,395 | 1,399 | -28 | -2% | 35,000 |
| 2021/05/25 | 1,445 | 1,450 | 1,406 | 1,427 | -13 | -0.9% | 44,000 |
| 2021/05/24 | 1,404 | 1,452 | 1,401 | 1,440 | +25 | +1.8% | 58,100 |
| 2021/05/21 | 1,369 | 1,426 | 1,367 | 1,415 | +47 | +3.4% | 48,300 |
| 2021/05/20 | 1,358 | 1,383 | 1,356 | 1,368 | -20 | -1.4% | 61,000 |
| 2021/05/19 | 1,390 | 1,399 | 1,375 | 1,388 | -11 | -0.8% | 43,500 |
| 2021/05/18 | 1,380 | 1,403 | 1,372 | 1,399 | +33 | +2.4% | 70,300 |
| 2021/05/17 | 1,395 | 1,403 | 1,349 | 1,366 | -9 | -0.7% | 86,900 |
| 2021/05/14 | 1,368 | 1,397 | 1,365 | 1,375 | +11 | +0.8% | 74,100 |
| 2021/05/13 | 1,391 | 1,431 | 1,340 | 1,364 | -72 | -5% | 245,700 |
| 2021/05/12 | 1,497 | 1,497 | 1,410 | 1,436 | +149 | +11.6% | 268,300 |
| 2021/05/11 | 1,287 | 1,301 | 1,284 | 1,287 | +2 | +0.2% | 47,300 |
| 2021/05/10 | 1,285 | 1,292 | 1,280 | 1,285 | ±0 | ±0% | 20,600 |
| 2021/05/07 | 1,285 | 1,291 | 1,276 | 1,285 | +10 | +0.8% | 40,900 |
| 2021/05/06 | 1,290 | 1,298 | 1,266 | 1,275 | -22 | -1.7% | 30,200 |
| 2021/04/30 | 1,309 | 1,316 | 1,294 | 1,297 | -23 | -1.7% | 29,700 |
| 2021/04/28 | 1,332 | 1,332 | 1,309 | 1,320 | -12 | -0.9% | 26,500 |
| 2021/04/27 | 1,335 | 1,348 | 1,332 | 1,332 | +7 | +0.5% | 38,200 |
| 2021/04/26 | 1,351 | 1,351 | 1,322 | 1,325 | -26 | -1.9% | 27,400 |
| 2021/04/23 | 1,355 | 1,360 | 1,343 | 1,351 | +1 | +0.1% | 33,800 |
| 2021/04/22 | 1,341 | 1,358 | 1,341 | 1,350 | +10 | +0.7% | 12,400 |
| 2021/04/21 | 1,341 | 1,350 | 1,332 | 1,340 | -7 | -0.5% | 62,000 |
| 2021/04/20 | 1,357 | 1,361 | 1,345 | 1,347 | -28 | -2% | 25,900 |
| 2021/04/19 | 1,382 | 1,387 | 1,369 | 1,375 | -10 | -0.7% | 26,600 |
| 2021/04/16 | 1,377 | 1,395 | 1,368 | 1,385 | +1 | +0.1% | 18,600 |
| 2021/04/15 | 1,375 | 1,391 | 1,360 | 1,384 | +23 | +1.7% | 34,800 |
| 2021/04/14 | 1,371 | 1,378 | 1,360 | 1,361 | -10 | -0.7% | 49,400 |
| 2021/04/13 | 1,359 | 1,388 | 1,359 | 1,371 | +16 | +1.2% | 28,700 |
| 2021/04/12 | 1,343 | 1,360 | 1,333 | 1,355 | +17 | +1.3% | 73,600 |
| 2021/04/09 | 1,339 | 1,352 | 1,325 | 1,338 | -13 | -1% | 59,500 |
| 2021/04/08 | 1,381 | 1,386 | 1,334 | 1,351 | -41 | -2.9% | 92,000 |
| 2021/04/07 | 1,391 | 1,402 | 1,370 | 1,392 | +1 | +0.1% | 98,600 |
| 2021/04/06 | 1,394 | 1,396 | 1,364 | 1,391 | +7 | +0.5% | 70,200 |
| 2021/04/05 | 1,384 | 1,395 | 1,373 | 1,384 | ±0 | ±0% | 114,000 |
| 2021/04/02 | 1,379 | 1,390 | 1,369 | 1,384 | +14 | +1% | 22,600 |
| 2021/04/01 | 1,385 | 1,388 | 1,366 | 1,370 | ±0 | ±0% | 34,900 |
| 2021/03/31 | 1,387 | 1,389 | 1,351 | 1,370 | -16 | -1.2% | 36,000 |
| 2021/03/30 | 1,374 | 1,400 | 1,361 | 1,386 | +12 | +0.9% | 52,800 |
| 2021/03/29 | 1,380 | 1,381 | 1,360 | 1,374 | -6 | -0.4% | 48,700 |
| 2021/03/26 | 1,358 | 1,388 | 1,358 | 1,380 | +14 | +1% | 33,900 |
| 2021/03/25 | 1,378 | 1,378 | 1,341 | 1,366 | -3 | -0.2% | 39,000 |
| 2021/03/24 | 1,373 | 1,373 | 1,350 | 1,369 | -1 | -0.1% | 36,400 |
| 2021/03/23 | 1,372 | 1,379 | 1,355 | 1,370 | -2 | -0.1% | 30,000 |
| 2021/03/22 | 1,354 | 1,380 | 1,348 | 1,372 | +18 | +1.3% | 32,000 |
1001～
1050
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
