オービックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 20,160 | 20,305 | 19,785 | 20,155 | -220 | -1.1% | 539,500 |
| 2024/04/25 | 20,120 | 20,695 | 20,070 | 20,375 | +340 | +1.7% | 672,400 |
| 2024/04/24 | 20,155 | 20,675 | 19,935 | 20,035 | -1,635 | -7.5% | 939,600 |
| 2024/04/23 | 21,360 | 21,980 | 21,320 | 21,670 | +315 | +1.5% | 437,100 |
| 2024/04/22 | 21,355 | 21,500 | 21,210 | 21,355 | +360 | +1.7% | 209,800 |
| 2024/04/19 | 21,330 | 21,330 | 20,985 | 20,995 | -205 | -1% | 226,900 |
| 2024/04/18 | 21,315 | 21,315 | 21,125 | 21,200 | -45 | -0.2% | 157,600 |
| 2024/04/17 | 21,490 | 21,505 | 21,110 | 21,245 | -310 | -1.4% | 237,300 |
| 2024/04/16 | 20,900 | 21,590 | 20,705 | 21,555 | +435 | +2.1% | 288,900 |
| 2024/04/15 | 21,220 | 21,425 | 21,080 | 21,120 | -400 | -1.9% | 158,200 |
| 2024/04/12 | 21,430 | 21,600 | 21,360 | 21,520 | +185 | +0.9% | 263,100 |
| 2024/04/11 | 21,305 | 21,455 | 21,040 | 21,335 | -215 | -1% | 298,800 |
| 2024/04/10 | 21,765 | 21,820 | 21,450 | 21,550 | -225 | -1% | 145,600 |
| 2024/04/09 | 21,455 | 21,840 | 21,415 | 21,775 | +290 | +1.3% | 192,500 |
| 2024/04/08 | 21,705 | 21,815 | 21,360 | 21,485 | -335 | -1.5% | 262,200 |
| 2024/04/05 | 21,800 | 21,890 | 21,555 | 21,820 | -410 | -1.8% | 282,800 |
| 2024/04/04 | 22,280 | 22,545 | 22,105 | 22,230 | +205 | +0.9% | 218,200 |
| 2024/04/03 | 22,480 | 22,480 | 21,700 | 22,025 | -495 | -2.2% | 320,300 |
| 2024/04/02 | 22,900 | 22,920 | 22,220 | 22,520 | -605 | -2.6% | 245,000 |
| 2024/04/01 | 22,920 | 23,270 | 22,845 | 23,125 | +350 | +1.5% | 216,600 |
| 2024/03/29 | 22,970 | 22,990 | 22,515 | 22,775 | -40 | -0.2% | 138,800 |
| 2024/03/28 | 22,670 | 22,845 | 22,570 | 22,815 | -110 | -0.5% | 218,300 |
| 2024/03/27 | 22,770 | 22,975 | 22,660 | 22,925 | +215 | +0.9% | 248,900 |
| 2024/03/26 | 22,850 | 22,870 | 22,620 | 22,710 | -80 | -0.4% | 169,300 |
| 2024/03/25 | 23,450 | 23,450 | 22,745 | 22,790 | -700 | -3% | 152,500 |
| 2024/03/22 | 23,235 | 23,585 | 23,180 | 23,490 | +315 | +1.4% | 249,000 |
| 2024/03/21 | 23,200 | 23,240 | 23,010 | 23,175 | +70 | +0.3% | 221,700 |
| 2024/03/19 | 23,060 | 23,105 | 22,755 | 23,105 | +95 | +0.4% | 162,100 |
| 2024/03/18 | 22,650 | 23,060 | 22,525 | 23,010 | +540 | +2.4% | 133,700 |
| 2024/03/15 | 22,770 | 22,875 | 22,345 | 22,470 | -195 | -0.9% | 313,700 |
| 2024/03/14 | 22,650 | 22,670 | 22,275 | 22,665 | +15 | +0.1% | 196,600 |
| 2024/03/13 | 22,880 | 22,935 | 22,435 | 22,650 | -230 | -1% | 201,400 |
| 2024/03/12 | 22,580 | 22,880 | 22,390 | 22,880 | +65 | +0.3% | 152,300 |
| 2024/03/11 | 22,780 | 22,880 | 22,520 | 22,815 | -215 | -0.9% | 146,800 |
| 2024/03/08 | 22,860 | 23,180 | 22,785 | 23,030 | -70 | -0.3% | 192,800 |
| 2024/03/07 | 23,250 | 23,330 | 23,035 | 23,100 | +105 | +0.5% | 178,300 |
| 2024/03/06 | 22,955 | 23,305 | 22,830 | 22,995 | -115 | -0.5% | 220,200 |
| 2024/03/05 | 23,300 | 23,300 | 23,010 | 23,110 | -275 | -1.2% | 148,600 |
| 2024/03/04 | 23,500 | 23,745 | 23,385 | 23,385 | +5 | ±0% | 228,400 |
| 2024/03/01 | 23,495 | 23,580 | 23,180 | 23,380 | -45 | -0.2% | 228,700 |
| 2024/02/29 | 23,120 | 23,470 | 22,965 | 23,425 | +300 | +1.3% | 410,300 |
| 2024/02/28 | 23,060 | 23,215 | 22,850 | 23,125 | -205 | -0.9% | 242,800 |
| 2024/02/27 | 22,850 | 23,330 | 22,800 | 23,330 | +515 | +2.3% | 318,800 |
| 2024/02/26 | 22,495 | 23,045 | 22,385 | 22,815 | +460 | +2.1% | 306,300 |
| 2024/02/22 | 22,475 | 22,495 | 22,240 | 22,355 | -160 | -0.7% | 215,700 |
| 2024/02/21 | 22,425 | 22,585 | 22,270 | 22,515 | +315 | +1.4% | 295,400 |
| 2024/02/20 | 22,205 | 22,205 | 21,965 | 22,200 | +15 | +0.1% | 177,100 |
| 2024/02/19 | 22,065 | 22,260 | 22,000 | 22,185 | -80 | -0.4% | 127,000 |
| 2024/02/16 | 22,220 | 22,325 | 22,035 | 22,265 | +205 | +0.9% | 258,300 |
| 2024/02/15 | 22,410 | 22,415 | 21,930 | 22,060 | -345 | -1.5% | 283,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「オービック」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 |
|---|---|---|---|---|---|---|---|---|
| オービック | 2,015,500円 | +10.1% | +8.4% | 1.59% | 28.14倍 | 4.45倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| ＮＲＩ | 394,000円 | +5.9% | +10.0% | 1.47% | 25.78倍 | 5.68倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| ネクソン | 248,300円 | +1.6% | +11.2% | 0.40% | 23.16倍 | 2.33倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 日本オラクル | 1,178,500円 | +4.2% | +6.1% | 1.40% | 27.35倍 | 9.28倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 261,900円 | +21.0% | +15.6% | 1.34% | 25.30倍 | 6.01倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
