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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 5,680 | 5,740 | 5,480 | 5,530 | -440 | -7.4% | 555,200 |
| 2016/02/04 | 6,150 | 6,200 | 5,910 | 5,970 | -270 | -4.3% | 250,700 |
| 2016/02/03 | 6,220 | 6,280 | 6,180 | 6,240 | -120 | -1.9% | 159,200 |
| 2016/02/02 | 6,200 | 6,390 | 6,170 | 6,360 | +130 | +2.1% | 212,000 |
| 2016/02/01 | 6,220 | 6,300 | 6,190 | 6,230 | +60 | +1% | 237,400 |
| 2016/01/29 | 6,100 | 6,170 | 5,960 | 6,170 | +40 | +0.7% | 452,200 |
| 2016/01/28 | 6,120 | 6,220 | 6,050 | 6,130 | +60 | +1% | 420,100 |
| 2016/01/27 | 6,080 | 6,080 | 5,980 | 6,070 | +170 | +2.9% | 195,500 |
| 2016/01/26 | 5,900 | 6,030 | 5,850 | 5,900 | -90 | -1.5% | 196,300 |
| 2016/01/25 | 6,040 | 6,050 | 5,850 | 5,990 | +30 | +0.5% | 444,200 |
| 2016/01/22 | 5,810 | 5,960 | 5,710 | 5,960 | +340 | +6% | 283,300 |
| 2016/01/21 | 5,770 | 5,890 | 5,620 | 5,620 | -210 | -3.6% | 272,500 |
| 2016/01/20 | 6,060 | 6,120 | 5,820 | 5,830 | -290 | -4.7% | 279,100 |
| 2016/01/19 | 6,070 | 6,190 | 6,040 | 6,120 | +10 | +0.2% | 245,600 |
| 2016/01/18 | 6,070 | 6,160 | 6,010 | 6,110 | -60 | -1% | 227,600 |
| 2016/01/15 | 6,260 | 6,290 | 6,160 | 6,170 | +60 | +1% | 283,200 |
| 2016/01/14 | 6,190 | 6,210 | 5,970 | 6,110 | -150 | -2.4% | 317,300 |
| 2016/01/13 | 6,200 | 6,290 | 6,150 | 6,260 | +230 | +3.8% | 331,100 |
| 2016/01/12 | 6,150 | 6,270 | 6,030 | 6,030 | -420 | -6.5% | 511,400 |
| 2016/01/08 | 6,290 | 6,580 | 6,290 | 6,450 | +230 | +3.7% | 667,700 |
| 2016/01/07 | 6,250 | 6,370 | 6,170 | 6,220 | +10 | +0.2% | 339,200 |
| 2016/01/06 | 6,300 | 6,320 | 6,140 | 6,210 | -70 | -1.1% | 226,900 |
| 2016/01/05 | 6,220 | 6,330 | 6,180 | 6,280 | +50 | +0.8% | 251,200 |
| 2016/01/04 | 6,380 | 6,470 | 6,200 | 6,230 | -210 | -3.3% | 239,300 |
| 2015/12/30 | 6,400 | 6,460 | 6,290 | 6,440 | +40 | +0.6% | 167,400 |
| 2015/12/29 | 6,340 | 6,400 | 6,270 | 6,400 | +70 | +1.1% | 206,000 |
| 2015/12/28 | 6,310 | 6,340 | 6,190 | 6,330 | +30 | +0.5% | 253,500 |
| 2015/12/25 | 6,200 | 6,380 | 6,200 | 6,300 | -20 | -0.3% | 170,200 |
| 2015/12/24 | 6,600 | 6,600 | 6,280 | 6,320 | -180 | -2.8% | 216,700 |
| 2015/12/22 | 6,500 | 6,580 | 6,430 | 6,500 | +10 | +0.2% | 274,600 |
| 2015/12/21 | 6,450 | 6,530 | 6,290 | 6,490 | -60 | -0.9% | 377,300 |
| 2015/12/18 | 6,600 | 6,730 | 6,540 | 6,550 | -60 | -0.9% | 394,700 |
| 2015/12/17 | 6,600 | 6,770 | 6,570 | 6,610 | +180 | +2.8% | 429,100 |
| 2015/12/16 | 6,410 | 6,470 | 6,240 | 6,430 | +160 | +2.6% | 383,700 |
| 2015/12/15 | 6,310 | 6,430 | 6,270 | 6,270 | +10 | +0.2% | 546,500 |
| 2015/12/14 | 6,200 | 6,300 | 6,160 | 6,260 | -100 | -1.6% | 363,200 |
| 2015/12/11 | 6,320 | 6,480 | 6,300 | 6,360 | -50 | -0.8% | 477,000 |
| 2015/12/10 | 6,420 | 6,530 | 6,380 | 6,410 | -100 | -1.5% | 452,500 |
| 2015/12/09 | 6,590 | 6,620 | 6,460 | 6,510 | -120 | -1.8% | 396,500 |
| 2015/12/08 | 6,660 | 6,760 | 6,610 | 6,630 | -30 | -0.5% | 393,900 |
| 2015/12/07 | 6,650 | 6,710 | 6,620 | 6,660 | +40 | +0.6% | 336,300 |
| 2015/12/04 | 6,670 | 6,750 | 6,600 | 6,620 | -200 | -2.9% | 411,200 |
| 2015/12/03 | 6,850 | 6,880 | 6,780 | 6,820 | +20 | +0.3% | 311,800 |
| 2015/12/02 | 6,710 | 6,830 | 6,630 | 6,800 | ±0 | ±0% | 625,500 |
| 2015/12/01 | 6,650 | 6,900 | 6,620 | 6,800 | +250 | +3.8% | 1,297,700 |
| 2015/11/30 | 6,440 | 6,590 | 6,390 | 6,550 | +190 | +3% | 5,307,700 |
| 2015/11/27 | 6,490 | 6,550 | 6,280 | 6,360 | -70 | -1.1% | 451,100 |
| 2015/11/26 | 6,400 | 6,490 | 6,370 | 6,430 | +90 | +1.4% | 429,600 |
| 2015/11/25 | 6,470 | 6,480 | 6,270 | 6,340 | -100 | -1.6% | 424,000 |
| 2015/11/24 | 6,360 | 6,470 | 6,350 | 6,440 | +50 | +0.8% | 352,200 |
2301～
2350
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
