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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,351 | 1,351 | 1,330 | 1,336 | +15 | +1.1% | 13,900 |
| 2017/08/24 | 1,320 | 1,339 | 1,320 | 1,321 | -16 | -1.2% | 30,800 |
| 2017/08/23 | 1,340 | 1,347 | 1,327 | 1,337 | -5 | -0.4% | 34,800 |
| 2017/08/22 | 1,340 | 1,350 | 1,329 | 1,342 | -5 | -0.4% | 31,700 |
| 2017/08/21 | 1,334 | 1,355 | 1,334 | 1,347 | ±0 | ±0% | 63,700 |
| 2017/08/18 | 1,334 | 1,351 | 1,324 | 1,347 | -4 | -0.3% | 36,300 |
| 2017/08/17 | 1,345 | 1,362 | 1,340 | 1,351 | -7 | -0.5% | 33,900 |
| 2017/08/16 | 1,333 | 1,362 | 1,333 | 1,358 | -5 | -0.4% | 29,400 |
| 2017/08/15 | 1,331 | 1,368 | 1,331 | 1,363 | +2 | +0.1% | 59,900 |
| 2017/08/14 | 1,231 | 1,387 | 1,231 | 1,361 | -110 | -7.5% | 157,300 |
| 2017/08/10 | 1,450 | 1,478 | 1,450 | 1,471 | +33 | +2.3% | 39,800 |
| 2017/08/09 | 1,462 | 1,462 | 1,403 | 1,438 | -14 | -1% | 22,300 |
| 2017/08/08 | 1,455 | 1,467 | 1,425 | 1,452 | +3 | +0.2% | 14,300 |
| 2017/08/07 | 1,444 | 1,484 | 1,440 | 1,449 | +11 | +0.8% | 34,300 |
| 2017/08/04 | 1,438 | 1,487 | 1,420 | 1,438 | ±0 | ±0% | 34,400 |
| 2017/08/03 | 1,450 | 1,450 | 1,420 | 1,438 | -13 | -0.9% | 51,100 |
| 2017/08/02 | 1,460 | 1,479 | 1,443 | 1,451 | -9 | -0.6% | 32,800 |
| 2017/08/01 | 1,420 | 1,514 | 1,419 | 1,460 | +45 | +3.2% | 58,600 |
| 2017/07/31 | 1,419 | 1,424 | 1,406 | 1,415 | -4 | -0.3% | 12,100 |
| 2017/07/28 | 1,402 | 1,430 | 1,402 | 1,419 | +4 | +0.3% | 23,200 |
| 2017/07/27 | 1,413 | 1,430 | 1,401 | 1,415 | +2 | +0.1% | 17,800 |
| 2017/07/26 | 1,410 | 1,420 | 1,395 | 1,413 | +10 | +0.7% | 18,500 |
| 2017/07/25 | 1,410 | 1,410 | 1,390 | 1,403 | +2 | +0.1% | 25,100 |
| 2017/07/24 | 1,391 | 1,415 | 1,387 | 1,401 | +18 | +1.3% | 21,100 |
| 2017/07/21 | 1,410 | 1,410 | 1,373 | 1,383 | -14 | -1% | 29,000 |
| 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 |
1951～
2000
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 | 193,300円 | +10.9% | +9.6% | 2.33% | 17.19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 |
| 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 | 85,400円 | +0.2% | - | 0.00% | - | 5.19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 | 207,600円 | +12.5% | +18.3% | 1.73% | 17.08倍 | 3.44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
