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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,900 | 3,915 | 3,840 | 3,850 | -15 | -0.4% | 203,800 |
| 2014/11/11 | 3,860 | 3,875 | 3,840 | 3,865 | +10 | +0.3% | 146,700 |
| 2014/11/10 | 3,895 | 3,915 | 3,840 | 3,855 | -40 | -1% | 114,300 |
| 2014/11/07 | 3,885 | 3,930 | 3,860 | 3,895 | +80 | +2.1% | 155,100 |
| 2014/11/06 | 3,915 | 3,920 | 3,795 | 3,815 | -55 | -1.4% | 172,200 |
| 2014/11/05 | 3,885 | 3,910 | 3,850 | 3,870 | -5 | -0.1% | 207,800 |
| 2014/11/04 | 3,980 | 3,995 | 3,875 | 3,875 | -35 | -0.9% | 344,700 |
| 2014/10/31 | 3,815 | 3,920 | 3,805 | 3,910 | +140 | +3.7% | 231,400 |
| 2014/10/30 | 3,730 | 3,800 | 3,730 | 3,770 | +35 | +0.9% | 172,200 |
| 2014/10/29 | 3,745 | 3,785 | 3,730 | 3,735 | +45 | +1.2% | 141,000 |
| 2014/10/28 | 3,700 | 3,715 | 3,675 | 3,690 | -10 | -0.3% | 84,400 |
| 2014/10/27 | 3,645 | 3,715 | 3,630 | 3,700 | +90 | +2.5% | 224,300 |
| 2014/10/24 | 3,605 | 3,635 | 3,485 | 3,610 | ±0 | ±0% | 306,100 |
| 2014/10/23 | 3,660 | 3,665 | 3,590 | 3,610 | -45 | -1.2% | 221,500 |
| 2014/10/22 | 3,660 | 3,680 | 3,590 | 3,655 | +80 | +2.2% | 245,300 |
| 2014/10/21 | 3,625 | 3,645 | 3,550 | 3,575 | -35 | -1% | 201,000 |
| 2014/10/20 | 3,550 | 3,615 | 3,485 | 3,610 | +145 | +4.2% | 191,800 |
| 2014/10/17 | 3,550 | 3,575 | 3,455 | 3,465 | -85 | -2.4% | 163,100 |
| 2014/10/16 | 3,520 | 3,595 | 3,515 | 3,550 | -70 | -1.9% | 140,700 |
| 2014/10/15 | 3,615 | 3,680 | 3,600 | 3,620 | +25 | +0.7% | 148,800 |
| 2014/10/14 | 3,505 | 3,630 | 3,505 | 3,595 | -90 | -2.4% | 233,400 |
| 2014/10/10 | 3,650 | 3,695 | 3,650 | 3,685 | -55 | -1.5% | 153,800 |
| 2014/10/09 | 3,835 | 3,850 | 3,740 | 3,740 | -65 | -1.7% | 84,400 |
| 2014/10/08 | 3,750 | 3,820 | 3,730 | 3,805 | -15 | -0.4% | 93,000 |
| 2014/10/07 | 3,885 | 3,900 | 3,810 | 3,820 | -55 | -1.4% | 121,700 |
| 2014/10/06 | 3,895 | 3,905 | 3,860 | 3,875 | +60 | +1.6% | 79,500 |
| 2014/10/03 | 3,765 | 3,830 | 3,765 | 3,815 | +10 | +0.3% | 102,500 |
| 2014/10/02 | 3,905 | 3,930 | 3,805 | 3,805 | -135 | -3.4% | 130,100 |
| 2014/10/01 | 3,925 | 3,990 | 3,925 | 3,940 | +20 | +0.5% | 104,500 |
| 2014/09/30 | 3,995 | 4,000 | 3,890 | 3,920 | -45 | -1.1% | 152,100 |
| 2014/09/29 | 3,955 | 4,000 | 3,950 | 3,965 | +45 | +1.1% | 124,400 |
| 2014/09/26 | 3,910 | 3,945 | 3,905 | 3,920 | -15 | -0.4% | 105,700 |
| 2014/09/25 | 3,835 | 3,935 | 3,830 | 3,935 | +115 | +3% | 224,900 |
| 2014/09/24 | 3,780 | 3,840 | 3,780 | 3,820 | -10 | -0.3% | 190,500 |
| 2014/09/22 | 3,810 | 3,840 | 3,785 | 3,830 | +15 | +0.4% | 109,600 |
| 2014/09/19 | 3,750 | 3,840 | 3,735 | 3,815 | +85 | +2.3% | 135,900 |
| 2014/09/18 | 3,760 | 3,790 | 3,705 | 3,730 | -30 | -0.8% | 221,200 |
| 2014/09/17 | 3,815 | 3,855 | 3,750 | 3,760 | -55 | -1.4% | 214,000 |
| 2014/09/16 | 3,780 | 3,820 | 3,760 | 3,815 | +15 | +0.4% | 89,600 |
| 2014/09/12 | 3,800 | 3,805 | 3,775 | 3,800 | -30 | -0.8% | 240,500 |
| 2014/09/11 | 3,880 | 3,895 | 3,810 | 3,830 | -20 | -0.5% | 123,400 |
| 2014/09/10 | 3,815 | 3,860 | 3,795 | 3,850 | ±0 | ±0% | 186,000 |
| 2014/09/09 | 3,865 | 3,875 | 3,830 | 3,850 | +25 | +0.7% | 170,100 |
| 2014/09/08 | 3,750 | 3,845 | 3,735 | 3,825 | +120 | +3.2% | 200,700 |
| 2014/09/05 | 3,650 | 3,720 | 3,650 | 3,705 | +85 | +2.3% | 135,300 |
| 2014/09/04 | 3,625 | 3,650 | 3,610 | 3,620 | -20 | -0.5% | 74,300 |
| 2014/09/03 | 3,650 | 3,690 | 3,635 | 3,640 | +15 | +0.4% | 85,200 |
| 2014/09/02 | 3,580 | 3,650 | 3,575 | 3,625 | +60 | +1.7% | 80,100 |
| 2014/09/01 | 3,545 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 53,100 |
| 2014/08/29 | 3,570 | 3,580 | 3,550 | 3,565 | -30 | -0.8% | 87,100 |
2601～
2650
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
