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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,390 | 1,410 | 1,384 | 1,397 | +18 | +1.3% | 17,800 |
| 2017/07/19 | 1,395 | 1,414 | 1,353 | 1,379 | -31 | -2.2% | 21,000 |
| 2017/07/18 | 1,376 | 1,412 | 1,324 | 1,410 | +23 | +1.7% | 19,600 |
| 2017/07/14 | 1,401 | 1,415 | 1,387 | 1,387 | -14 | -1% | 34,200 |
| 2017/07/13 | 1,382 | 1,409 | 1,381 | 1,401 | +11 | +0.8% | 38,400 |
| 2017/07/12 | 1,400 | 1,405 | 1,370 | 1,390 | -12 | -0.9% | 23,300 |
| 2017/07/11 | 1,420 | 1,430 | 1,401 | 1,402 | -12 | -0.8% | 19,600 |
| 2017/07/10 | 1,400 | 1,441 | 1,399 | 1,414 | +30 | +2.2% | 31,900 |
| 2017/07/07 | 1,380 | 1,391 | 1,380 | 1,384 | -11 | -0.8% | 10,600 |
| 2017/07/06 | 1,403 | 1,416 | 1,380 | 1,395 | -2 | -0.1% | 24,400 |
| 2017/07/05 | 1,382 | 1,406 | 1,382 | 1,397 | +12 | +0.9% | 10,400 |
| 2017/07/04 | 1,414 | 1,429 | 1,383 | 1,385 | -19 | -1.4% | 33,800 |
| 2017/07/03 | 1,393 | 1,413 | 1,393 | 1,404 | +9 | +0.6% | 28,400 |
| 2017/06/30 | 1,370 | 1,410 | 1,370 | 1,395 | -7 | -0.5% | 47,200 |
| 2017/06/29 | 1,403 | 1,416 | 1,370 | 1,402 | +7 | +0.5% | 37,100 |
| 2017/06/28 | 1,343 | 1,435 | 1,343 | 1,395 | +52 | +3.9% | 75,500 |
| 2017/06/27 | 1,368 | 1,378 | 1,340 | 1,343 | -8 | -0.6% | 42,700 |
| 2017/06/26 | 1,340 | 1,369 | 1,340 | 1,351 | +12 | +0.9% | 45,200 |
| 2017/06/23 | 1,350 | 1,350 | 1,330 | 1,339 | +4 | +0.3% | 30,900 |
| 2017/06/22 | 1,308 | 1,339 | 1,308 | 1,335 | +24 | +1.8% | 31,800 |
| 2017/06/21 | 1,314 | 1,337 | 1,310 | 1,311 | -22 | -1.7% | 13,500 |
| 2017/06/20 | 1,340 | 1,340 | 1,315 | 1,333 | +3 | +0.2% | 16,800 |
| 2017/06/19 | 1,330 | 1,335 | 1,317 | 1,330 | +6 | +0.5% | 8,400 |
| 2017/06/16 | 1,306 | 1,341 | 1,306 | 1,324 | +18 | +1.4% | 22,400 |
| 2017/06/15 | 1,325 | 1,329 | 1,306 | 1,306 | -27 | -2% | 31,000 |
| 2017/06/14 | 1,327 | 1,352 | 1,322 | 1,333 | -7 | -0.5% | 16,200 |
| 2017/06/13 | 1,350 | 1,355 | 1,332 | 1,340 | -16 | -1.2% | 19,200 |
| 2017/06/12 | 1,394 | 1,394 | 1,353 | 1,356 | -8 | -0.6% | 33,400 |
| 2017/06/09 | 1,359 | 1,378 | 1,355 | 1,364 | +5 | +0.4% | 34,900 |
| 2017/06/08 | 1,370 | 1,389 | 1,349 | 1,359 | -13 | -0.9% | 49,000 |
| 2017/06/07 | 1,357 | 1,381 | 1,330 | 1,372 | +11 | +0.8% | 40,500 |
| 2017/06/06 | 1,381 | 1,385 | 1,355 | 1,361 | -20 | -1.4% | 29,800 |
| 2017/06/05 | 1,387 | 1,394 | 1,372 | 1,381 | -6 | -0.4% | 34,500 |
| 2017/06/02 | 1,380 | 1,406 | 1,380 | 1,387 | -3 | -0.2% | 50,800 |
| 2017/06/01 | 1,376 | 1,404 | 1,375 | 1,390 | -16 | -1.1% | 28,700 |
| 2017/05/31 | 1,429 | 1,431 | 1,395 | 1,406 | -34 | -2.4% | 26,300 |
| 2017/05/30 | 1,423 | 1,454 | 1,376 | 1,440 | +17 | +1.2% | 81,200 |
| 2017/05/29 | 1,454 | 1,454 | 1,420 | 1,423 | -21 | -1.5% | 44,000 |
| 2017/05/26 | 1,423 | 1,450 | 1,415 | 1,444 | +20 | +1.4% | 134,400 |
| 2017/05/25 | 1,421 | 1,434 | 1,395 | 1,424 | +3 | +0.2% | 122,200 |
| 2017/05/24 | 1,400 | 1,423 | 1,384 | 1,421 | +21 | +1.5% | 178,700 |
| 2017/05/23 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 183,500 |
| 2017/05/22 | 1,365 | 1,365 | 1,334 | 1,350 | -9 | -0.7% | 46,000 |
| 2017/05/19 | 1,351 | 1,382 | 1,345 | 1,359 | -8 | -0.6% | 38,100 |
| 2017/05/18 | 1,345 | 1,387 | 1,323 | 1,367 | -8 | -0.6% | 106,800 |
| 2017/05/17 | 1,274 | 1,377 | 1,268 | 1,375 | +101 | +7.9% | 175,500 |
| 2017/05/16 | 1,265 | 1,279 | 1,255 | 1,274 | -21 | -1.6% | 107,400 |
| 2017/05/15 | 1,272 | 1,314 | 1,261 | 1,295 | +23 | +1.8% | 47,500 |
| 2017/05/12 | 1,272 | 1,275 | 1,267 | 1,272 | -2 | -0.2% | 50,100 |
| 2017/05/11 | 1,259 | 1,278 | 1,259 | 1,274 | +8 | +0.6% | 20,900 |
1901～
1950
件表示中 / 1978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 | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14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 |
| ＴＤＣソフト | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| アバントＧ | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
