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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,496 | 1,515 | 1,491 | 1,515 | +19 | +1.3% | 19,000 |
| 2018/01/23 | 1,488 | 1,500 | 1,488 | 1,496 | +8 | +0.5% | 12,700 |
| 2018/01/22 | 1,472 | 1,490 | 1,465 | 1,488 | +6 | +0.4% | 13,800 |
| 2018/01/19 | 1,464 | 1,492 | 1,464 | 1,482 | +19 | +1.3% | 14,700 |
| 2018/01/18 | 1,482 | 1,496 | 1,461 | 1,463 | -20 | -1.3% | 19,300 |
| 2018/01/17 | 1,494 | 1,496 | 1,480 | 1,483 | -12 | -0.8% | 23,300 |
| 2018/01/16 | 1,480 | 1,500 | 1,475 | 1,495 | +16 | +1.1% | 6,900 |
| 2018/01/15 | 1,473 | 1,485 | 1,473 | 1,479 | -2 | -0.1% | 5,600 |
| 2018/01/12 | 1,486 | 1,489 | 1,475 | 1,481 | -14 | -0.9% | 13,800 |
| 2018/01/11 | 1,487 | 1,496 | 1,487 | 1,495 | +2 | +0.1% | 13,800 |
| 2018/01/10 | 1,480 | 1,497 | 1,468 | 1,493 | +16 | +1.1% | 23,600 |
| 2018/01/09 | 1,500 | 1,508 | 1,468 | 1,477 | -22 | -1.5% | 11,300 |
| 2018/01/05 | 1,459 | 1,504 | 1,459 | 1,499 | +41 | +2.8% | 42,400 |
| 2018/01/04 | 1,444 | 1,469 | 1,444 | 1,458 | +22 | +1.5% | 26,300 |
| 2017/12/29 | 1,426 | 1,442 | 1,426 | 1,436 | +11 | +0.8% | 21,900 |
| 2017/12/28 | 1,415 | 1,435 | 1,415 | 1,425 | +10 | +0.7% | 36,100 |
| 2017/12/27 | 1,376 | 1,419 | 1,376 | 1,415 | -64 | -4.3% | 194,000 |
| 2017/12/26 | 1,478 | 1,483 | 1,467 | 1,479 | +1 | +0.1% | 107,700 |
| 2017/12/25 | 1,479 | 1,479 | 1,464 | 1,478 | ±0 | ±0% | 43,000 |
| 2017/12/22 | 1,475 | 1,480 | 1,472 | 1,478 | ±0 | ±0% | 32,900 |
| 2017/12/21 | 1,485 | 1,497 | 1,473 | 1,478 | -4 | -0.3% | 26,600 |
| 2017/12/20 | 1,468 | 1,482 | 1,468 | 1,482 | +22 | +1.5% | 25,000 |
| 2017/12/19 | 1,460 | 1,468 | 1,452 | 1,460 | -5 | -0.3% | 26,600 |
| 2017/12/18 | 1,465 | 1,469 | 1,461 | 1,465 | +8 | +0.5% | 25,500 |
| 2017/12/15 | 1,454 | 1,459 | 1,447 | 1,457 | +3 | +0.2% | 12,900 |
| 2017/12/14 | 1,440 | 1,458 | 1,439 | 1,454 | +18 | +1.3% | 17,700 |
| 2017/12/13 | 1,455 | 1,468 | 1,428 | 1,436 | -19 | -1.3% | 35,700 |
| 2017/12/12 | 1,445 | 1,461 | 1,439 | 1,455 | +12 | +0.8% | 30,100 |
| 2017/12/11 | 1,452 | 1,452 | 1,422 | 1,443 | +21 | +1.5% | 30,700 |
| 2017/12/08 | 1,421 | 1,427 | 1,413 | 1,422 | +3 | +0.2% | 38,400 |
| 2017/12/07 | 1,399 | 1,423 | 1,397 | 1,419 | +28 | +2% | 26,900 |
| 2017/12/06 | 1,400 | 1,405 | 1,374 | 1,391 | -3 | -0.2% | 27,000 |
| 2017/12/05 | 1,377 | 1,394 | 1,372 | 1,394 | +22 | +1.6% | 23,000 |
| 2017/12/04 | 1,373 | 1,375 | 1,366 | 1,372 | +17 | +1.3% | 22,900 |
| 2017/12/01 | 1,345 | 1,355 | 1,345 | 1,355 | +18 | +1.3% | 22,200 |
| 2017/11/30 | 1,330 | 1,339 | 1,326 | 1,337 | +3 | +0.2% | 24,900 |
| 2017/11/29 | 1,320 | 1,335 | 1,320 | 1,334 | +20 | +1.5% | 13,300 |
| 2017/11/28 | 1,321 | 1,328 | 1,306 | 1,314 | -18 | -1.4% | 52,000 |
| 2017/11/27 | 1,320 | 1,338 | 1,319 | 1,332 | +14 | +1.1% | 43,700 |
| 2017/11/24 | 1,305 | 1,325 | 1,305 | 1,318 | +14 | +1.1% | 24,900 |
| 2017/11/22 | 1,330 | 1,341 | 1,303 | 1,304 | -37 | -2.8% | 79,600 |
| 2017/11/21 | 1,367 | 1,379 | 1,338 | 1,341 | -41 | -3% | 94,400 |
| 2017/11/20 | 1,394 | 1,396 | 1,372 | 1,382 | -11 | -0.8% | 28,300 |
| 2017/11/17 | 1,394 | 1,399 | 1,387 | 1,393 | -1 | -0.1% | 25,500 |
| 2017/11/16 | 1,367 | 1,400 | 1,367 | 1,394 | ±0 | ±0% | 30,700 |
| 2017/11/15 | 1,351 | 1,420 | 1,351 | 1,394 | -38 | -2.7% | 194,700 |
| 2017/11/14 | 1,373 | 1,448 | 1,373 | 1,432 | +32 | +2.3% | 20,900 |
| 2017/11/13 | 1,473 | 1,473 | 1,400 | 1,400 | -48 | -3.3% | 6,300 |
| 2017/11/10 | 1,450 | 1,479 | 1,442 | 1,448 | -38 | -2.6% | 18,400 |
| 2017/11/09 | 1,502 | 1,511 | 1,478 | 1,486 | -25 | -1.7% | 11,600 |
1851～
1900
件表示中 / 2053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 | 191,600円 | +10.9% | +9.6% | 2.35% | 17.04倍 | 3.43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 |
| 東北新社 | 69,700円 | -0.4% | -25.2% | 3.88% | 27.43倍 | 1.13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 | 86,300円 | +0.2% | - | 0.00% | - | 5.24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 | 211,800円 | +12.5% | +18.3% | 1.70% | 17.43倍 | 3.51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 |
| アルゴグラフ | 459,500円 | +6.0% | +3.8% | 3.48% | 10.46倍 | 1.38倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
