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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 2015/11/20 | 6,260 | 6,400 | 6,250 | 6,390 | +70 | +1.1% | 262,000 |
| 2015/11/19 | 6,240 | 6,340 | 6,200 | 6,320 | +130 | +2.1% | 285,700 |
| 2015/11/18 | 6,230 | 6,280 | 6,170 | 6,190 | -40 | -0.6% | 253,700 |
| 2015/11/17 | 6,220 | 6,280 | 6,150 | 6,230 | +10 | +0.2% | 309,400 |
| 2015/11/16 | 6,130 | 6,270 | 6,120 | 6,220 | -50 | -0.8% | 373,500 |
| 2015/11/13 | 6,210 | 6,300 | 6,140 | 6,270 | +50 | +0.8% | 485,600 |
| 2015/11/12 | 6,190 | 6,350 | 6,190 | 6,220 | -30 | -0.5% | 353,300 |
| 2015/11/11 | 6,000 | 6,290 | 5,980 | 6,250 | +280 | +4.7% | 406,700 |
| 2015/11/10 | 5,990 | 6,050 | 5,890 | 5,970 | -130 | -2.1% | 580,800 |
| 2015/11/09 | 6,050 | 6,170 | 6,050 | 6,100 | -20 | -0.3% | 532,700 |
| 2015/11/06 | 6,180 | 6,190 | 6,060 | 6,120 | -60 | -1% | 444,600 |
| 2015/11/05 | 6,250 | 6,290 | 6,170 | 6,180 | -160 | -2.5% | 451,300 |
| 2015/11/04 | 6,340 | 6,370 | 6,260 | 6,340 | +20 | +0.3% | 349,300 |
| 2015/11/02 | 6,400 | 6,420 | 6,290 | 6,320 | -100 | -1.6% | 191,900 |
| 2015/10/30 | 6,370 | 6,440 | 6,270 | 6,420 | +50 | +0.8% | 258,700 |
| 2015/10/29 | 6,410 | 6,500 | 6,290 | 6,370 | ±0 | ±0% | 281,300 |
| 2015/10/28 | 6,260 | 6,440 | 6,250 | 6,370 | +140 | +2.2% | 326,100 |
| 2015/10/27 | 6,210 | 6,300 | 6,170 | 6,230 | ±0 | ±0% | 215,600 |
| 2015/10/26 | 6,200 | 6,270 | 6,140 | 6,230 | +110 | +1.8% | 375,400 |
2351～
2400
件表示中 / 3766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 | 541,100円 | +10.0% | +8.4% | 1.37% | 34.01倍 | 5.49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 |
| ＬＩＮＥヤフー | 46,800円 | +9.5% | +9.1% | 1.50% | 18.94倍 | 1.08倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 336,700円 | -3.4% | -33.7% | 0.89% | 29.58倍 | 2.58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 |
| カプコン | 405,400円 | +12.0% | +6.7% | 0.99% | 33.25倍 | 7.50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 |
| 日本オラクル | 1,590,500円 | +6.3% | +6.3% | 1.26% | 31.33倍 | 12.44倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
