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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 5,780 | 5,860 | 5,710 | 5,840 | +90 | +1.6% | 220,800 |
| 2016/05/06 | 5,810 | 5,830 | 5,720 | 5,750 | +40 | +0.7% | 324,500 |
| 2016/05/02 | 5,510 | 5,740 | 5,510 | 5,710 | -100 | -1.7% | 284,100 |
| 2016/04/28 | 5,920 | 6,120 | 5,810 | 5,810 | -40 | -0.7% | 325,600 |
| 2016/04/27 | 5,840 | 5,920 | 5,820 | 5,850 | -60 | -1% | 267,800 |
| 2016/04/26 | 5,900 | 6,030 | 5,820 | 5,910 | -60 | -1% | 308,200 |
| 2016/04/25 | 5,820 | 5,980 | 5,760 | 5,970 | +10 | +0.2% | 308,900 |
| 2016/04/22 | 6,000 | 6,040 | 5,910 | 5,960 | -140 | -2.3% | 272,000 |
| 2016/04/21 | 6,180 | 6,190 | 6,070 | 6,100 | ±0 | ±0% | 249,000 |
| 2016/04/20 | 6,100 | 6,150 | 6,050 | 6,100 | ±0 | ±0% | 240,600 |
| 2016/04/19 | 6,080 | 6,160 | 6,040 | 6,100 | +170 | +2.9% | 235,900 |
| 2016/04/18 | 5,800 | 5,980 | 5,800 | 5,930 | -90 | -1.5% | 221,700 |
| 2016/04/15 | 5,970 | 6,040 | 5,930 | 6,020 | -50 | -0.8% | 161,300 |
| 2016/04/14 | 5,990 | 6,070 | 5,950 | 6,070 | +190 | +3.2% | 203,700 |
| 2016/04/13 | 5,880 | 5,930 | 5,830 | 5,880 | +100 | +1.7% | 260,500 |
| 2016/04/12 | 5,770 | 5,840 | 5,730 | 5,780 | +30 | +0.5% | 201,500 |
| 2016/04/11 | 5,780 | 5,800 | 5,680 | 5,750 | -30 | -0.5% | 217,800 |
| 2016/04/08 | 5,630 | 5,840 | 5,600 | 5,780 | +70 | +1.2% | 211,000 |
| 2016/04/07 | 5,600 | 5,750 | 5,600 | 5,710 | +60 | +1.1% | 281,500 |
| 2016/04/06 | 5,570 | 5,670 | 5,460 | 5,650 | +110 | +2% | 345,100 |
| 2016/04/05 | 5,630 | 5,670 | 5,510 | 5,540 | -130 | -2.3% | 283,900 |
| 2016/04/04 | 5,740 | 5,790 | 5,640 | 5,670 | -90 | -1.6% | 338,600 |
| 2016/04/01 | 5,900 | 5,910 | 5,700 | 5,760 | -190 | -3.2% | 303,700 |
| 2016/03/31 | 5,880 | 6,040 | 5,860 | 5,950 | -230 | -3.7% | 345,600 |
| 2016/03/30 | 6,180 | 6,290 | 6,170 | 6,180 | -50 | -0.8% | 224,500 |
| 2016/03/29 | 6,220 | 6,280 | 6,170 | 6,230 | +60 | +1% | 232,100 |
| 2016/03/28 | 6,060 | 6,170 | 6,060 | 6,170 | +210 | +3.5% | 256,800 |
| 2016/03/25 | 5,990 | 6,080 | 5,940 | 5,960 | -20 | -0.3% | 140,700 |
| 2016/03/24 | 5,920 | 6,030 | 5,920 | 5,980 | +60 | +1% | 163,400 |
| 2016/03/23 | 5,910 | 5,950 | 5,880 | 5,920 | +60 | +1% | 156,400 |
| 2016/03/22 | 5,760 | 5,940 | 5,760 | 5,860 | +110 | +1.9% | 251,100 |
| 2016/03/18 | 5,780 | 5,850 | 5,710 | 5,750 | -90 | -1.5% | 159,900 |
| 2016/03/17 | 5,950 | 6,000 | 5,790 | 5,840 | -70 | -1.2% | 180,900 |
| 2016/03/16 | 5,870 | 5,950 | 5,840 | 5,910 | +10 | +0.2% | 169,500 |
| 2016/03/15 | 5,810 | 5,990 | 5,770 | 5,900 | +70 | +1.2% | 172,900 |
| 2016/03/14 | 5,780 | 5,880 | 5,730 | 5,830 | +40 | +0.7% | 176,400 |
| 2016/03/11 | 5,790 | 5,870 | 5,760 | 5,790 | -100 | -1.7% | 326,800 |
| 2016/03/10 | 5,680 | 5,920 | 5,660 | 5,890 | +200 | +3.5% | 237,800 |
| 2016/03/09 | 5,660 | 5,780 | 5,640 | 5,690 | -40 | -0.7% | 190,400 |
| 2016/03/08 | 5,650 | 5,760 | 5,620 | 5,730 | -10 | -0.2% | 217,200 |
| 2016/03/07 | 5,800 | 5,800 | 5,680 | 5,740 | -80 | -1.4% | 241,400 |
| 2016/03/04 | 5,780 | 5,830 | 5,710 | 5,820 | +10 | +0.2% | 169,700 |
| 2016/03/03 | 5,780 | 5,840 | 5,750 | 5,810 | -60 | -1% | 201,800 |
| 2016/03/02 | 5,850 | 5,920 | 5,810 | 5,870 | +180 | +3.2% | 232,600 |
| 2016/03/01 | 5,610 | 5,740 | 5,570 | 5,690 | +80 | +1.4% | 289,300 |
| 2016/02/29 | 5,750 | 5,810 | 5,610 | 5,610 | -150 | -2.6% | 373,500 |
| 2016/02/26 | 5,610 | 5,850 | 5,570 | 5,760 | +160 | +2.9% | 362,200 |
| 2016/02/25 | 5,490 | 5,640 | 5,490 | 5,600 | +110 | +2% | 167,500 |
| 2016/02/24 | 5,320 | 5,570 | 5,320 | 5,490 | +100 | +1.9% | 241,600 |
| 2016/02/23 | 5,600 | 5,620 | 5,350 | 5,390 | -180 | -3.2% | 230,500 |
2201～
2250
件表示中 / 3695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 | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33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 | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.56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 | 2,029,500円 | +2.0% | +1.9% | 0.82% | 36.68倍 | 5.71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 | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66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 | 413,100円 | +11.3% | +10.4% | 0.97% | 35.70倍 | 8.69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
