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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 4,235 | 4,235 | 4,170 | 4,220 | -20 | -0.5% | 138,600 |
| 2015/02/12 | 4,295 | 4,295 | 4,205 | 4,240 | +75 | +1.8% | 174,100 |
| 2015/02/10 | 4,215 | 4,240 | 4,150 | 4,165 | -45 | -1.1% | 94,000 |
| 2015/02/09 | 4,275 | 4,280 | 4,190 | 4,210 | -25 | -0.6% | 105,000 |
| 2015/02/06 | 4,245 | 4,255 | 4,205 | 4,235 | +45 | +1.1% | 115,200 |
| 2015/02/05 | 4,220 | 4,230 | 4,150 | 4,190 | -35 | -0.8% | 167,400 |
| 2015/02/04 | 4,180 | 4,250 | 4,120 | 4,225 | +125 | +3% | 199,100 |
| 2015/02/03 | 4,160 | 4,180 | 4,075 | 4,100 | +10 | +0.2% | 376,400 |
| 2015/02/02 | 3,935 | 4,105 | 3,935 | 4,090 | +115 | +2.9% | 397,400 |
| 2015/01/30 | 3,930 | 4,005 | 3,895 | 3,975 | +75 | +1.9% | 414,500 |
| 2015/01/29 | 3,885 | 3,955 | 3,885 | 3,900 | +15 | +0.4% | 204,400 |
| 2015/01/28 | 3,920 | 3,920 | 3,840 | 3,885 | +15 | +0.4% | 299,300 |
| 2015/01/27 | 3,815 | 3,885 | 3,785 | 3,870 | +100 | +2.7% | 198,200 |
| 2015/01/26 | 3,730 | 3,780 | 3,710 | 3,770 | +25 | +0.7% | 211,200 |
| 2015/01/23 | 3,810 | 3,825 | 3,725 | 3,745 | +10 | +0.3% | 206,700 |
| 2015/01/22 | 3,810 | 3,820 | 3,700 | 3,735 | -80 | -2.1% | 291,700 |
| 2015/01/21 | 3,855 | 3,855 | 3,800 | 3,815 | -35 | -0.9% | 227,200 |
| 2015/01/20 | 3,830 | 3,860 | 3,800 | 3,850 | +30 | +0.8% | 215,400 |
| 2015/01/19 | 3,805 | 3,850 | 3,785 | 3,820 | +35 | +0.9% | 132,000 |
| 2015/01/16 | 3,725 | 3,795 | 3,725 | 3,785 | -35 | -0.9% | 209,900 |
| 2015/01/15 | 3,785 | 3,850 | 3,770 | 3,820 | +30 | +0.8% | 186,900 |
| 2015/01/14 | 3,840 | 3,865 | 3,775 | 3,790 | -85 | -2.2% | 205,500 |
| 2015/01/13 | 3,840 | 3,895 | 3,810 | 3,875 | +20 | +0.5% | 428,800 |
| 2015/01/09 | 3,860 | 3,870 | 3,830 | 3,855 | -10 | -0.3% | 167,700 |
| 2015/01/08 | 3,855 | 3,895 | 3,820 | 3,865 | +25 | +0.7% | 216,900 |
| 2015/01/07 | 3,835 | 3,885 | 3,820 | 3,840 | -45 | -1.2% | 146,500 |
| 2015/01/06 | 3,920 | 3,945 | 3,870 | 3,885 | -95 | -2.4% | 187,600 |
| 2015/01/05 | 3,945 | 4,005 | 3,930 | 3,980 | +45 | +1.1% | 202,800 |
| 2014/12/30 | 4,000 | 4,000 | 3,930 | 3,935 | -45 | -1.1% | 116,200 |
| 2014/12/29 | 3,980 | 3,995 | 3,935 | 3,980 | ±0 | ±0% | 124,400 |
| 2014/12/26 | 3,925 | 3,990 | 3,920 | 3,980 | +55 | +1.4% | 101,700 |
| 2014/12/25 | 3,925 | 3,940 | 3,895 | 3,925 | +15 | +0.4% | 68,400 |
| 2014/12/24 | 3,925 | 3,925 | 3,865 | 3,910 | +55 | +1.4% | 177,800 |
| 2014/12/22 | 3,870 | 3,895 | 3,820 | 3,855 | -20 | -0.5% | 212,400 |
| 2014/12/19 | 3,745 | 3,875 | 3,735 | 3,875 | +225 | +6.2% | 273,400 |
| 2014/12/18 | 3,675 | 3,700 | 3,630 | 3,650 | +45 | +1.2% | 114,700 |
| 2014/12/17 | 3,605 | 3,655 | 3,580 | 3,605 | -25 | -0.7% | 158,000 |
| 2014/12/16 | 3,625 | 3,670 | 3,620 | 3,630 | -100 | -2.7% | 190,800 |
| 2014/12/15 | 3,705 | 3,770 | 3,705 | 3,730 | -45 | -1.2% | 134,900 |
| 2014/12/12 | 3,805 | 3,805 | 3,750 | 3,775 | +45 | +1.2% | 380,900 |
| 2014/12/11 | 3,715 | 3,780 | 3,665 | 3,730 | +45 | +1.2% | 205,300 |
| 2014/12/10 | 3,655 | 3,690 | 3,650 | 3,685 | -15 | -0.4% | 200,200 |
| 2014/12/09 | 3,625 | 3,710 | 3,615 | 3,700 | +55 | +1.5% | 219,700 |
| 2014/12/08 | 3,760 | 3,760 | 3,625 | 3,645 | -95 | -2.5% | 318,100 |
| 2014/12/05 | 3,795 | 3,800 | 3,740 | 3,740 | -65 | -1.7% | 181,200 |
| 2014/12/04 | 3,845 | 3,850 | 3,800 | 3,805 | -20 | -0.5% | 82,600 |
| 2014/12/03 | 3,845 | 3,850 | 3,810 | 3,825 | -20 | -0.5% | 110,100 |
| 2014/12/02 | 3,790 | 3,850 | 3,780 | 3,845 | +15 | +0.4% | 169,900 |
| 2014/12/01 | 3,770 | 3,840 | 3,770 | 3,830 | +45 | +1.2% | 137,100 |
| 2014/11/28 | 3,795 | 3,810 | 3,775 | 3,785 | -5 | -0.1% | 86,000 |
2501～
2550
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
