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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 22,500 | 22,530 | 22,305 | 22,405 | -55 | -0.2% | 289,900 |
| 2024/02/13 | 22,400 | 22,590 | 22,305 | 22,460 | +310 | +1.4% | 328,100 |
| 2024/02/09 | 22,290 | 22,390 | 22,080 | 22,150 | -220 | -1% | 282,400 |
| 2024/02/08 | 22,510 | 22,545 | 22,225 | 22,370 | -65 | -0.3% | 303,900 |
| 2024/02/07 | 22,285 | 22,495 | 22,075 | 22,435 | +270 | +1.2% | 243,200 |
| 2024/02/06 | 22,475 | 22,485 | 22,105 | 22,165 | -320 | -1.4% | 336,300 |
| 2024/02/05 | 22,610 | 22,680 | 22,435 | 22,485 | -95 | -0.4% | 223,100 |
| 2024/02/02 | 22,835 | 23,030 | 22,580 | 22,580 | -215 | -0.9% | 315,400 |
| 2024/02/01 | 22,730 | 23,150 | 22,705 | 22,795 | +60 | +0.3% | 317,500 |
| 2024/01/31 | 22,655 | 22,795 | 22,400 | 22,735 | -105 | -0.5% | 406,100 |
| 2024/01/30 | 22,895 | 22,915 | 22,660 | 22,840 | +195 | +0.9% | 261,200 |
| 2024/01/29 | 22,600 | 22,830 | 22,485 | 22,645 | -120 | -0.5% | 345,700 |
| 2024/01/26 | 23,095 | 23,260 | 22,685 | 22,765 | -415 | -1.8% | 457,300 |
| 2024/01/25 | 22,960 | 23,840 | 22,960 | 23,180 | -1,540 | -6.2% | 938,500 |
| 2024/01/24 | 24,390 | 24,750 | 24,345 | 24,720 | -30 | -0.1% | 285,700 |
| 2024/01/23 | 24,730 | 25,005 | 24,705 | 24,750 | +200 | +0.8% | 229,000 |
| 2024/01/22 | 24,225 | 24,685 | 24,225 | 24,550 | +235 | +1% | 363,500 |
| 2024/01/19 | 24,550 | 24,680 | 24,245 | 24,315 | -295 | -1.2% | 341,800 |
| 2024/01/18 | 24,620 | 24,745 | 24,505 | 24,610 | -240 | -1% | 202,900 |
| 2024/01/17 | 24,705 | 25,070 | 24,525 | 24,850 | -50 | -0.2% | 210,700 |
| 2024/01/16 | 25,195 | 25,195 | 24,775 | 24,900 | -185 | -0.7% | 175,400 |
| 2024/01/15 | 25,000 | 25,195 | 24,900 | 25,085 | +165 | +0.7% | 180,500 |
| 2024/01/12 | 25,050 | 25,225 | 24,805 | 24,920 | -25 | -0.1% | 337,900 |
| 2024/01/11 | 25,000 | 25,120 | 24,600 | 24,945 | +55 | +0.2% | 241,400 |
| 2024/01/10 | 24,280 | 24,995 | 24,200 | 24,890 | +610 | +2.5% | 173,700 |
| 2024/01/09 | 23,965 | 24,490 | 23,955 | 24,280 | +465 | +2% | 268,400 |
| 2024/01/05 | 24,060 | 24,060 | 23,660 | 23,815 | -405 | -1.7% | 275,000 |
| 2024/01/04 | 23,980 | 24,250 | 23,590 | 24,220 | -75 | -0.3% | 197,900 |
| 2023/12/29 | 24,280 | 24,320 | 24,070 | 24,295 | +55 | +0.2% | 117,900 |
| 2023/12/28 | 24,045 | 24,260 | 23,975 | 24,240 | +130 | +0.5% | 64,400 |
| 2023/12/27 | 23,935 | 24,180 | 23,865 | 24,110 | +260 | +1.1% | 114,000 |
| 2023/12/26 | 23,935 | 23,980 | 23,720 | 23,850 | -70 | -0.3% | 83,200 |
| 2023/12/25 | 23,920 | 23,950 | 23,750 | 23,920 | +215 | +0.9% | 55,000 |
| 2023/12/22 | 23,905 | 23,925 | 23,670 | 23,705 | -75 | -0.3% | 119,300 |
| 2023/12/21 | 23,500 | 23,885 | 23,500 | 23,780 | +310 | +1.3% | 214,000 |
| 2023/12/20 | 23,400 | 23,800 | 23,360 | 23,470 | +120 | +0.5% | 198,100 |
| 2023/12/19 | 23,210 | 23,375 | 22,960 | 23,350 | +260 | +1.1% | 164,000 |
| 2023/12/18 | 23,300 | 23,345 | 23,025 | 23,090 | -245 | -1% | 124,600 |
| 2023/12/15 | 23,620 | 23,820 | 23,335 | 23,335 | -380 | -1.6% | 289,400 |
| 2023/12/14 | 23,440 | 23,795 | 23,380 | 23,715 | +395 | +1.7% | 239,100 |
| 2023/12/13 | 23,360 | 23,420 | 23,185 | 23,320 | -45 | -0.2% | 160,500 |
| 2023/12/12 | 23,675 | 23,750 | 23,350 | 23,365 | -250 | -1.1% | 182,500 |
| 2023/12/11 | 23,680 | 23,745 | 23,515 | 23,615 | -185 | -0.8% | 219,000 |
51～
100
件表示中 / 3452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 | 2,111,500円 | +10.1% | +8.4% | 1.52% | 29.49倍 | 4.66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 | 407,400円 | +5.9% | +10.0% | 1.42% | 26.68倍 | 5.88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 | 256,900円 | +1.6% | +11.2% | 0.39% | 23.96倍 | 2.41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 | 1,195,000円 | +4.2% | +6.1% | 1.38% | 27.74倍 | 9.41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 |
| コナミＧ | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
