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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 7,790 | 7,800 | 7,690 | 7,770 | -20 | -0.3% | 109,100 |
| 2017/12/04 | 7,910 | 7,920 | 7,790 | 7,790 | -40 | -0.5% | 170,100 |
| 2017/12/01 | 7,900 | 7,930 | 7,770 | 7,830 | +40 | +0.5% | 172,600 |
| 2017/11/30 | 7,760 | 7,790 | 7,580 | 7,790 | +10 | +0.1% | 334,500 |
| 2017/11/29 | 7,710 | 7,780 | 7,680 | 7,780 | +130 | +1.7% | 159,700 |
| 2017/11/28 | 7,640 | 7,650 | 7,540 | 7,650 | ±0 | ±0% | 83,700 |
| 2017/11/27 | 7,670 | 7,710 | 7,610 | 7,650 | +80 | +1.1% | 147,600 |
| 2017/11/24 | 7,550 | 7,580 | 7,510 | 7,570 | -20 | -0.3% | 73,900 |
| 2017/11/22 | 7,580 | 7,610 | 7,530 | 7,590 | +10 | +0.1% | 113,100 |
| 2017/11/21 | 7,550 | 7,640 | 7,510 | 7,580 | +70 | +0.9% | 129,800 |
| 2017/11/20 | 7,410 | 7,560 | 7,370 | 7,510 | ±0 | ±0% | 163,700 |
| 2017/11/17 | 7,620 | 7,650 | 7,490 | 7,510 | +10 | +0.1% | 163,800 |
| 2017/11/16 | 7,300 | 7,570 | 7,280 | 7,500 | +200 | +2.7% | 206,000 |
| 2017/11/15 | 7,370 | 7,420 | 7,250 | 7,300 | -120 | -1.6% | 229,500 |
| 2017/11/14 | 7,360 | 7,480 | 7,330 | 7,420 | -70 | -0.9% | 139,400 |
| 2017/11/13 | 7,530 | 7,570 | 7,480 | 7,490 | -160 | -2.1% | 247,300 |
| 2017/11/10 | 7,640 | 7,700 | 7,620 | 7,650 | -80 | -1% | 138,900 |
| 2017/11/09 | 7,750 | 7,850 | 7,660 | 7,730 | +10 | +0.1% | 220,100 |
| 2017/11/08 | 7,680 | 7,740 | 7,630 | 7,720 | ±0 | ±0% | 130,300 |
| 2017/11/07 | 7,580 | 7,730 | 7,550 | 7,720 | +70 | +0.9% | 188,000 |
| 2017/11/06 | 7,620 | 7,740 | 7,590 | 7,650 | -120 | -1.5% | 229,100 |
| 2017/11/02 | 7,760 | 7,820 | 7,690 | 7,770 | +20 | +0.3% | 150,400 |
| 2017/11/01 | 7,570 | 7,760 | 7,520 | 7,750 | +280 | +3.7% | 344,000 |
| 2017/10/31 | 7,510 | 7,550 | 7,320 | 7,470 | +160 | +2.2% | 277,100 |
| 2017/10/30 | 7,280 | 7,360 | 7,230 | 7,310 | +40 | +0.6% | 515,300 |
| 2017/10/27 | 7,140 | 7,270 | 7,110 | 7,270 | +150 | +2.1% | 164,900 |
| 2017/10/26 | 7,120 | 7,140 | 7,080 | 7,120 | -30 | -0.4% | 134,900 |
| 2017/10/25 | 7,280 | 7,280 | 7,130 | 7,150 | -110 | -1.5% | 136,500 |
| 2017/10/24 | 7,220 | 7,310 | 7,210 | 7,260 | +40 | +0.6% | 135,400 |
| 2017/10/23 | 7,290 | 7,300 | 7,180 | 7,220 | ±0 | ±0% | 129,500 |
| 2017/10/20 | 7,060 | 7,220 | 7,020 | 7,220 | +100 | +1.4% | 210,300 |
| 2017/10/19 | 7,150 | 7,150 | 7,080 | 7,120 | -40 | -0.6% | 111,700 |
| 2017/10/18 | 7,090 | 7,190 | 7,090 | 7,160 | +40 | +0.6% | 160,600 |
| 2017/10/17 | 7,090 | 7,120 | 6,990 | 7,120 | +80 | +1.1% | 207,700 |
| 2017/10/16 | 7,020 | 7,100 | 6,980 | 7,040 | +120 | +1.7% | 204,700 |
| 2017/10/13 | 6,930 | 6,970 | 6,900 | 6,920 | -30 | -0.4% | 261,700 |
| 2017/10/12 | 6,940 | 6,970 | 6,910 | 6,950 | +50 | +0.7% | 133,800 |
| 2017/10/11 | 6,820 | 6,910 | 6,810 | 6,900 | +90 | +1.3% | 150,300 |
1801～
1850
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
