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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,603 | 1,653 | 1,578 | 1,646 | +83 | +5.3% | 110,700 |
| 2021/07/20 | 1,581 | 1,626 | 1,561 | 1,563 | -46 | -2.9% | 89,300 |
| 2021/07/19 | 1,619 | 1,665 | 1,567 | 1,609 | +20 | +1.3% | 161,500 |
| 2021/07/16 | 1,543 | 1,613 | 1,540 | 1,589 | +45 | +2.9% | 162,600 |
| 2021/07/15 | 1,457 | 1,548 | 1,452 | 1,544 | +87 | +6% | 197,500 |
| 2021/07/14 | 1,443 | 1,477 | 1,438 | 1,457 | -6 | -0.4% | 57,200 |
| 2021/07/13 | 1,433 | 1,476 | 1,433 | 1,463 | +49 | +3.5% | 126,800 |
| 2021/07/12 | 1,402 | 1,422 | 1,402 | 1,414 | +16 | +1.1% | 59,900 |
| 2021/07/09 | 1,330 | 1,407 | 1,328 | 1,398 | +68 | +5.1% | 137,700 |
| 2021/07/08 | 1,363 | 1,363 | 1,322 | 1,330 | -39 | -2.8% | 129,300 |
| 2021/07/07 | 1,381 | 1,399 | 1,366 | 1,369 | -26 | -1.9% | 69,900 |
| 2021/07/06 | 1,395 | 1,406 | 1,366 | 1,395 | +11 | +0.8% | 55,800 |
| 2021/07/05 | 1,400 | 1,401 | 1,366 | 1,384 | -25 | -1.8% | 125,000 |
| 2021/07/02 | 1,417 | 1,423 | 1,402 | 1,409 | -16 | -1.1% | 45,700 |
| 2021/07/01 | 1,465 | 1,467 | 1,424 | 1,425 | -40 | -2.7% | 72,000 |
| 2021/06/30 | 1,478 | 1,484 | 1,454 | 1,465 | -1 | -0.1% | 44,300 |
| 2021/06/29 | 1,458 | 1,470 | 1,458 | 1,466 | +3 | +0.2% | 42,200 |
| 2021/06/28 | 1,440 | 1,475 | 1,440 | 1,463 | +23 | +1.6% | 87,200 |
| 2021/06/25 | 1,430 | 1,444 | 1,422 | 1,440 | +20 | +1.4% | 47,000 |
| 2021/06/24 | 1,420 | 1,436 | 1,410 | 1,420 | +6 | +0.4% | 37,700 |
| 2021/06/23 | 1,415 | 1,420 | 1,396 | 1,414 | -5 | -0.4% | 62,900 |
| 2021/06/22 | 1,437 | 1,439 | 1,412 | 1,419 | +2 | +0.1% | 63,100 |
| 2021/06/21 | 1,452 | 1,465 | 1,411 | 1,417 | -58 | -3.9% | 102,400 |
| 2021/06/18 | 1,452 | 1,496 | 1,438 | 1,475 | +45 | +3.1% | 221,700 |
| 2021/06/17 | 1,420 | 1,433 | 1,418 | 1,430 | -6 | -0.4% | 46,200 |
| 2021/06/16 | 1,422 | 1,453 | 1,419 | 1,436 | +10 | +0.7% | 85,700 |
| 2021/06/15 | 1,415 | 1,442 | 1,410 | 1,426 | +10 | +0.7% | 115,300 |
| 2021/06/14 | 1,408 | 1,417 | 1,402 | 1,416 | +17 | +1.2% | 67,700 |
| 2021/06/11 | 1,390 | 1,414 | 1,390 | 1,399 | +5 | +0.4% | 133,600 |
| 2021/06/10 | 1,400 | 1,409 | 1,380 | 1,394 | -12 | -0.9% | 78,000 |
| 2021/06/09 | 1,402 | 1,410 | 1,390 | 1,406 | +5 | +0.4% | 33,300 |
| 2021/06/08 | 1,437 | 1,442 | 1,397 | 1,401 | -43 | -3% | 83,800 |
| 2021/06/07 | 1,414 | 1,464 | 1,414 | 1,444 | +31 | +2.2% | 196,600 |
| 2021/06/04 | 1,406 | 1,421 | 1,406 | 1,413 | +4 | +0.3% | 123,000 |
| 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 |
1001～
1050
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
