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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/21 | 8,160 | 8,260 | 8,120 | 8,260 | +100 | +1.2% | 92,700 |
| 2017/12/20 | 8,170 | 8,190 | 8,130 | 8,160 | -10 | -0.1% | 92,100 |
| 2017/12/19 | 8,270 | 8,300 | 8,120 | 8,170 | -10 | -0.1% | 127,400 |
| 2017/12/18 | 8,150 | 8,210 | 8,040 | 8,180 | +120 | +1.5% | 146,900 |
| 2017/12/15 | 8,100 | 8,130 | 7,960 | 8,060 | -10 | -0.1% | 302,700 |
| 2017/12/14 | 8,130 | 8,140 | 8,040 | 8,070 | -30 | -0.4% | 174,200 |
| 2017/12/13 | 8,080 | 8,140 | 8,070 | 8,100 | +40 | +0.5% | 122,100 |
| 2017/12/12 | 8,050 | 8,090 | 8,000 | 8,060 | -40 | -0.5% | 100,200 |
| 2017/12/11 | 8,000 | 8,100 | 7,900 | 8,100 | +200 | +2.5% | 182,300 |
| 2017/12/08 | 7,770 | 7,910 | 7,770 | 7,900 | +70 | +0.9% | 234,800 |
| 2017/12/07 | 7,780 | 7,900 | 7,780 | 7,830 | +90 | +1.2% | 255,300 |
| 2017/12/06 | 7,800 | 7,870 | 7,660 | 7,740 | -30 | -0.4% | 251,200 |
1801～
1850
件表示中 / 3735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 | 547,400円 | +10.0% | +8.4% | 1.35% | 34.40倍 | 5.55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 | 557,200円 | +5.9% | +12.6% | 1.33% | 30.65倍 | 7.34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 | 2,051,000円 | +2.0% | +1.9% | 0.81% | 37.07倍 | 5.77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 |
| カプコン | 448,100円 | +12.0% | +6.7% | 0.89% | 36.75倍 | 8.29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 |
| ネクソン | 283,400円 | +4.0% | -18.9% | 1.06% | 21.55倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
