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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 6,700 | 6,800 | 6,700 | 6,720 | +20 | +0.3% | 462,500 |
| 2017/07/26 | 6,980 | 7,010 | 6,680 | 6,700 | -350 | -5% | 793,900 |
| 2017/07/25 | 7,140 | 7,160 | 6,990 | 7,050 | -130 | -1.8% | 276,700 |
| 2017/07/24 | 7,120 | 7,190 | 7,090 | 7,180 | +50 | +0.7% | 189,100 |
| 2017/07/21 | 7,080 | 7,150 | 7,010 | 7,130 | -10 | -0.1% | 160,900 |
| 2017/07/20 | 7,070 | 7,150 | 7,030 | 7,140 | +80 | +1.1% | 142,500 |
| 2017/07/19 | 6,930 | 7,070 | 6,930 | 7,060 | +100 | +1.4% | 132,300 |
| 2017/07/18 | 6,940 | 6,980 | 6,910 | 6,960 | -10 | -0.1% | 103,600 |
| 2017/07/14 | 6,990 | 7,000 | 6,930 | 6,970 | -20 | -0.3% | 139,100 |
| 2017/07/13 | 6,920 | 7,000 | 6,910 | 6,990 | +80 | +1.2% | 73,800 |
| 2017/07/12 | 6,920 | 6,970 | 6,860 | 6,910 | -60 | -0.9% | 137,900 |
| 2017/07/11 | 6,850 | 6,980 | 6,840 | 6,970 | +110 | +1.6% | 129,000 |
| 2017/07/10 | 6,830 | 6,920 | 6,810 | 6,860 | +70 | +1% | 160,900 |
| 2017/07/07 | 6,760 | 6,830 | 6,740 | 6,790 | -10 | -0.1% | 160,500 |
| 2017/07/06 | 6,760 | 6,840 | 6,750 | 6,800 | +40 | +0.6% | 150,500 |
| 2017/07/05 | 6,690 | 6,760 | 6,640 | 6,760 | ±0 | ±0% | 275,100 |
| 2017/07/04 | 7,000 | 7,000 | 6,740 | 6,760 | -200 | -2.9% | 302,100 |
| 2017/07/03 | 6,980 | 6,990 | 6,890 | 6,960 | +60 | +0.9% | 212,200 |
| 2017/06/30 | 6,910 | 6,960 | 6,870 | 6,900 | -120 | -1.7% | 283,300 |
| 2017/06/29 | 7,150 | 7,180 | 6,990 | 7,020 | +130 | +1.9% | 325,100 |
| 2017/06/28 | 6,930 | 6,940 | 6,870 | 6,890 | -60 | -0.9% | 200,100 |
| 2017/06/27 | 7,090 | 7,110 | 6,940 | 6,950 | -40 | -0.6% | 158,500 |
| 2017/06/26 | 6,940 | 7,000 | 6,880 | 6,990 | +100 | +1.5% | 196,400 |
| 2017/06/23 | 6,970 | 6,970 | 6,870 | 6,890 | -30 | -0.4% | 124,800 |
| 2017/06/22 | 6,820 | 6,960 | 6,800 | 6,920 | +150 | +2.2% | 281,500 |
| 2017/06/21 | 6,810 | 6,810 | 6,710 | 6,770 | +70 | +1% | 241,400 |
| 2017/06/20 | 6,600 | 6,760 | 6,590 | 6,700 | +150 | +2.3% | 294,400 |
| 2017/06/19 | 6,460 | 6,600 | 6,460 | 6,550 | +100 | +1.6% | 167,800 |
| 2017/06/16 | 6,430 | 6,490 | 6,350 | 6,450 | +110 | +1.7% | 390,600 |
| 2017/06/15 | 6,310 | 6,360 | 6,260 | 6,340 | +70 | +1.1% | 170,300 |
| 2017/06/14 | 6,290 | 6,360 | 6,260 | 6,270 | ±0 | ±0% | 166,400 |
| 2017/06/13 | 6,290 | 6,380 | 6,250 | 6,270 | -30 | -0.5% | 231,900 |
| 2017/06/12 | 6,260 | 6,330 | 6,160 | 6,300 | -10 | -0.2% | 191,400 |
| 2017/06/09 | 6,300 | 6,380 | 6,290 | 6,310 | -90 | -1.4% | 280,700 |
| 2017/06/08 | 6,480 | 6,490 | 6,380 | 6,400 | -60 | -0.9% | 187,400 |
| 2017/06/07 | 6,400 | 6,460 | 6,380 | 6,460 | +10 | +0.2% | 202,100 |
| 2017/06/06 | 6,460 | 6,490 | 6,350 | 6,450 | -70 | -1.1% | 242,800 |
| 2017/06/05 | 6,450 | 6,560 | 6,410 | 6,520 | ±0 | ±0% | 163,600 |
| 2017/06/02 | 6,650 | 6,660 | 6,500 | 6,520 | -70 | -1.1% | 278,800 |
| 2017/06/01 | 6,500 | 6,620 | 6,490 | 6,590 | +160 | +2.5% | 220,400 |
| 2017/05/31 | 6,470 | 6,500 | 6,410 | 6,430 | -40 | -0.6% | 257,700 |
| 2017/05/30 | 6,500 | 6,520 | 6,450 | 6,470 | -50 | -0.8% | 215,500 |
| 2017/05/29 | 6,500 | 6,540 | 6,490 | 6,520 | -10 | -0.2% | 198,100 |
| 2017/05/26 | 6,440 | 6,570 | 6,440 | 6,530 | -70 | -1.1% | 254,900 |
| 2017/05/25 | 6,610 | 6,640 | 6,580 | 6,600 | -10 | -0.2% | 132,600 |
| 2017/05/24 | 6,630 | 6,640 | 6,550 | 6,610 | +40 | +0.6% | 210,200 |
| 2017/05/23 | 6,600 | 6,620 | 6,540 | 6,570 | +80 | +1.2% | 181,600 |
| 2017/05/22 | 6,470 | 6,500 | 6,450 | 6,490 | +10 | +0.2% | 142,600 |
| 2017/05/19 | 6,480 | 6,530 | 6,470 | 6,480 | +30 | +0.5% | 261,100 |
| 2017/05/18 | 6,340 | 6,460 | 6,340 | 6,450 | +40 | +0.6% | 206,100 |
1901～
1950
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
