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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 9,000 | 9,010 | 8,840 | 8,920 | -20 | -0.2% | 142,700 |
| 2018/03/07 | 8,890 | 9,010 | 8,830 | 8,940 | -50 | -0.6% | 151,600 |
| 2018/03/06 | 8,780 | 9,030 | 8,780 | 8,990 | +310 | +3.6% | 243,800 |
| 2018/03/05 | 8,570 | 8,720 | 8,570 | 8,680 | +70 | +0.8% | 168,400 |
| 2018/03/02 | 8,540 | 8,660 | 8,520 | 8,610 | -140 | -1.6% | 92,700 |
| 2018/03/01 | 8,840 | 8,880 | 8,730 | 8,750 | -190 | -2.1% | 161,300 |
| 2018/02/28 | 8,860 | 9,020 | 8,860 | 8,940 | +70 | +0.8% | 216,500 |
| 2018/02/27 | 8,840 | 8,890 | 8,730 | 8,870 | +180 | +2.1% | 144,000 |
| 2018/02/26 | 8,740 | 8,740 | 8,580 | 8,690 | +50 | +0.6% | 89,600 |
| 2018/02/23 | 8,500 | 8,650 | 8,500 | 8,640 | +30 | +0.3% | 93,600 |
| 2018/02/22 | 8,550 | 8,640 | 8,520 | 8,610 | -50 | -0.6% | 109,200 |
| 2018/02/21 | 8,550 | 8,720 | 8,540 | 8,660 | +90 | +1.1% | 96,400 |
| 2018/02/20 | 8,600 | 8,640 | 8,510 | 8,570 | -130 | -1.5% | 149,000 |
| 2018/02/19 | 8,610 | 8,700 | 8,570 | 8,700 | +240 | +2.8% | 120,500 |
| 2018/02/16 | 8,380 | 8,520 | 8,310 | 8,460 | +140 | +1.7% | 235,200 |
| 2018/02/15 | 8,260 | 8,390 | 8,220 | 8,320 | +140 | +1.7% | 173,600 |
| 2018/02/14 | 8,210 | 8,240 | 8,060 | 8,180 | ±0 | ±0% | 188,900 |
| 2018/02/13 | 8,320 | 8,380 | 8,130 | 8,180 | -10 | -0.1% | 185,900 |
| 2018/02/09 | 8,030 | 8,200 | 8,010 | 8,190 | -140 | -1.7% | 157,100 |
| 2018/02/08 | 8,220 | 8,390 | 8,220 | 8,330 | +130 | +1.6% | 168,900 |
| 2018/02/07 | 8,350 | 8,550 | 8,200 | 8,200 | -30 | -0.4% | 225,300 |
| 2018/02/06 | 8,240 | 8,330 | 8,070 | 8,230 | -390 | -4.5% | 338,600 |
| 2018/02/05 | 8,700 | 8,750 | 8,610 | 8,620 | -310 | -3.5% | 220,800 |
| 2018/02/02 | 8,660 | 8,960 | 8,660 | 8,930 | +140 | +1.6% | 210,400 |
| 2018/02/01 | 8,550 | 8,800 | 8,510 | 8,790 | +300 | +3.5% | 277,100 |
| 2018/01/31 | 8,660 | 8,730 | 8,490 | 8,490 | -240 | -2.7% | 295,200 |
| 2018/01/30 | 8,900 | 8,900 | 8,720 | 8,730 | -140 | -1.6% | 206,800 |
| 2018/01/29 | 9,080 | 9,080 | 8,840 | 8,870 | -30 | -0.3% | 167,400 |
| 2018/01/26 | 8,980 | 9,100 | 8,790 | 8,900 | +220 | +2.5% | 431,500 |
| 2018/01/25 | 8,740 | 8,740 | 8,560 | 8,680 | -130 | -1.5% | 322,100 |
| 2018/01/24 | 8,940 | 8,980 | 8,800 | 8,810 | -190 | -2.1% | 206,500 |
| 2018/01/23 | 9,000 | 9,040 | 8,960 | 9,000 | +70 | +0.8% | 185,800 |
| 2018/01/22 | 8,920 | 8,940 | 8,870 | 8,930 | +20 | +0.2% | 96,700 |
| 2018/01/19 | 8,900 | 8,970 | 8,850 | 8,910 | +20 | +0.2% | 112,300 |
| 2018/01/18 | 9,230 | 9,240 | 8,870 | 8,890 | -80 | -0.9% | 195,700 |
| 2018/01/17 | 8,970 | 9,010 | 8,920 | 8,970 | -60 | -0.7% | 153,400 |
| 2018/01/16 | 9,060 | 9,140 | 8,870 | 9,030 | +560 | +6.6% | 422,600 |
| 2018/01/15 | 8,510 | 8,560 | 8,430 | 8,470 | +70 | +0.8% | 141,100 |
| 2018/01/12 | 8,390 | 8,420 | 8,230 | 8,400 | -50 | -0.6% | 232,800 |
| 2018/01/11 | 8,470 | 8,520 | 8,390 | 8,450 | -20 | -0.2% | 110,100 |
| 2018/01/10 | 8,430 | 8,500 | 8,400 | 8,470 | -20 | -0.2% | 155,400 |
| 2018/01/09 | 8,550 | 8,560 | 8,460 | 8,490 | -60 | -0.7% | 138,700 |
| 2018/01/05 | 8,600 | 8,640 | 8,460 | 8,550 | +40 | +0.5% | 191,300 |
| 2018/01/04 | 8,460 | 8,510 | 8,390 | 8,510 | +230 | +2.8% | 222,700 |
| 2017/12/29 | 8,370 | 8,370 | 8,260 | 8,280 | -60 | -0.7% | 81,600 |
| 2017/12/28 | 8,470 | 8,480 | 8,270 | 8,340 | -120 | -1.4% | 157,900 |
| 2017/12/27 | 8,460 | 8,520 | 8,420 | 8,460 | ±0 | ±0% | 101,900 |
| 2017/12/26 | 8,510 | 8,590 | 8,430 | 8,460 | +100 | +1.2% | 144,700 |
| 2017/12/25 | 8,310 | 8,400 | 8,300 | 8,360 | +20 | +0.2% | 70,000 |
| 2017/12/22 | 8,270 | 8,340 | 8,220 | 8,340 | +80 | +1% | 135,300 |
1751～
1800
件表示中 / 3697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 | 520,400円 | +10.0% | +8.4% | 1.42% | 32.70倍 | 5.28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 | 576,900円 | +5.9% | +12.6% | 1.28% | 31.74倍 | 7.60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 |
| コナミＧ | 1,904,000円 | +2.0% | +1.9% | 0.87% | 34.41倍 | 5.36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 |
| 日本オラクル | 1,725,000円 | +6.3% | +5.9% | 1.07% | 36.80倍 | 16.27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 | 398,600円 | +11.3% | +10.4% | 1.00% | 34.45倍 | 8.38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
