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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 6,430 | 6,460 | 6,400 | 6,410 | +20 | +0.3% | 165,600 |
| 2017/05/16 | 6,400 | 6,440 | 6,370 | 6,390 | +40 | +0.6% | 142,600 |
| 2017/05/15 | 6,280 | 6,370 | 6,280 | 6,350 | +60 | +1% | 161,300 |
| 2017/05/12 | 6,260 | 6,310 | 6,240 | 6,290 | -30 | -0.5% | 135,000 |
| 2017/05/11 | 6,310 | 6,380 | 6,310 | 6,320 | +60 | +1% | 242,000 |
| 2017/05/10 | 6,230 | 6,310 | 6,230 | 6,260 | +50 | +0.8% | 258,400 |
| 2017/05/09 | 6,260 | 6,280 | 6,180 | 6,210 | -70 | -1.1% | 248,000 |
| 2017/05/08 | 6,260 | 6,300 | 6,240 | 6,280 | +180 | +3% | 356,400 |
| 2017/05/02 | 6,250 | 6,250 | 6,090 | 6,100 | -30 | -0.5% | 238,800 |
| 2017/05/01 | 6,040 | 6,160 | 6,040 | 6,130 | +110 | +1.8% | 205,500 |
| 2017/04/28 | 6,070 | 6,100 | 5,990 | 6,020 | -60 | -1% | 268,200 |
| 2017/04/27 | 6,000 | 6,130 | 5,960 | 6,080 | +120 | +2% | 583,900 |
| 2017/04/26 | 5,740 | 6,000 | 5,740 | 5,960 | +420 | +7.6% | 762,300 |
| 2017/04/25 | 5,470 | 5,540 | 5,440 | 5,540 | +40 | +0.7% | 228,500 |
| 2017/04/24 | 5,480 | 5,500 | 5,420 | 5,500 | +100 | +1.9% | 193,700 |
| 2017/04/21 | 5,450 | 5,450 | 5,360 | 5,400 | -60 | -1.1% | 153,800 |
| 2017/04/20 | 5,490 | 5,500 | 5,420 | 5,460 | +10 | +0.2% | 211,500 |
| 2017/04/19 | 5,350 | 5,490 | 5,350 | 5,450 | +50 | +0.9% | 184,400 |
| 2017/04/18 | 5,410 | 5,430 | 5,340 | 5,400 | +50 | +0.9% | 173,600 |
| 2017/04/17 | 5,230 | 5,360 | 5,210 | 5,350 | +140 | +2.7% | 188,700 |
| 2017/04/14 | 5,310 | 5,330 | 5,210 | 5,210 | -100 | -1.9% | 122,400 |
| 2017/04/13 | 5,290 | 5,350 | 5,260 | 5,310 | +20 | +0.4% | 177,800 |
| 2017/04/12 | 5,270 | 5,300 | 5,240 | 5,290 | ±0 | ±0% | 187,500 |
| 2017/04/11 | 5,310 | 5,350 | 5,270 | 5,290 | ±0 | ±0% | 181,800 |
| 2017/04/10 | 5,360 | 5,370 | 5,270 | 5,290 | -20 | -0.4% | 188,000 |
| 2017/04/07 | 5,340 | 5,350 | 5,260 | 5,310 | +50 | +1% | 243,200 |
| 2017/04/06 | 5,380 | 5,390 | 5,260 | 5,260 | -130 | -2.4% | 224,100 |
| 2017/04/05 | 5,410 | 5,450 | 5,390 | 5,390 | -20 | -0.4% | 257,000 |
| 2017/04/04 | 5,470 | 5,480 | 5,380 | 5,410 | +30 | +0.6% | 303,300 |
| 2017/04/03 | 5,310 | 5,410 | 5,290 | 5,380 | +80 | +1.5% | 225,300 |
| 2017/03/31 | 5,390 | 5,420 | 5,300 | 5,300 | -60 | -1.1% | 284,700 |
| 2017/03/30 | 5,390 | 5,420 | 5,340 | 5,360 | -50 | -0.9% | 229,700 |
| 2017/03/29 | 5,470 | 5,480 | 5,380 | 5,410 | -10 | -0.2% | 202,200 |
| 2017/03/28 | 5,390 | 5,440 | 5,380 | 5,420 | +100 | +1.9% | 214,600 |
| 2017/03/27 | 5,350 | 5,380 | 5,290 | 5,320 | -80 | -1.5% | 160,300 |
| 2017/03/24 | 5,370 | 5,410 | 5,340 | 5,400 | +70 | +1.3% | 125,800 |
| 2017/03/23 | 5,330 | 5,400 | 5,300 | 5,330 | +30 | +0.6% | 144,800 |
| 2017/03/22 | 5,310 | 5,400 | 5,300 | 5,300 | -90 | -1.7% | 179,000 |
| 2017/03/21 | 5,350 | 5,410 | 5,350 | 5,390 | ±0 | ±0% | 106,300 |
| 2017/03/17 | 5,350 | 5,400 | 5,350 | 5,390 | ±0 | ±0% | 201,700 |
| 2017/03/16 | 5,300 | 5,390 | 5,280 | 5,390 | +50 | +0.9% | 159,100 |
| 2017/03/15 | 5,360 | 5,380 | 5,340 | 5,340 | -60 | -1.1% | 126,600 |
| 2017/03/14 | 5,400 | 5,420 | 5,350 | 5,400 | -40 | -0.7% | 123,400 |
| 2017/03/13 | 5,410 | 5,480 | 5,410 | 5,440 | +40 | +0.7% | 154,000 |
| 2017/03/10 | 5,430 | 5,450 | 5,380 | 5,400 | -30 | -0.6% | 264,000 |
| 2017/03/09 | 5,440 | 5,450 | 5,380 | 5,430 | +30 | +0.6% | 179,700 |
| 2017/03/08 | 5,450 | 5,450 | 5,370 | 5,400 | +90 | +1.7% | 312,300 |
| 2017/03/07 | 5,250 | 5,340 | 5,240 | 5,310 | +60 | +1.1% | 192,300 |
| 2017/03/06 | 5,240 | 5,270 | 5,210 | 5,250 | +30 | +0.6% | 96,800 |
| 2017/03/03 | 5,260 | 5,290 | 5,190 | 5,220 | -40 | -0.8% | 171,400 |
1951～
2000
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
