オオバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,013 | 1,016 | 1,010 | 1,013 | ±0 | ±0% | 24,500 |
| 2025/06/13 | 1,016 | 1,016 | 1,011 | 1,013 | -4 | -0.4% | 27,100 |
| 2025/06/12 | 1,018 | 1,020 | 1,014 | 1,017 | -1 | -0.1% | 26,600 |
| 2025/06/11 | 1,015 | 1,018 | 1,014 | 1,018 | +5 | +0.5% | 21,300 |
| 2025/06/10 | 1,013 | 1,019 | 1,013 | 1,013 | ±0 | ±0% | 28,000 |
| 2025/06/09 | 1,014 | 1,018 | 1,011 | 1,013 | +1 | +0.1% | 34,300 |
| 2025/06/06 | 1,013 | 1,018 | 1,012 | 1,012 | ±0 | ±0% | 22,400 |
| 2025/06/05 | 1,020 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 38,300 |
| 2025/06/04 | 1,014 | 1,023 | 1,012 | 1,020 | +4 | +0.4% | 38,700 |
| 2025/06/03 | 1,021 | 1,021 | 1,012 | 1,016 | -5 | -0.5% | 54,400 |
| 2025/06/02 | 1,025 | 1,025 | 1,018 | 1,021 | -4 | -0.4% | 49,400 |
| 2025/05/30 | 1,035 | 1,035 | 1,022 | 1,025 | -7 | -0.7% | 65,200 |
| 2025/05/29 | 1,039 | 1,045 | 1,030 | 1,032 | -39 | -3.6% | 204,800 |
| 2025/05/28 | 1,071 | 1,072 | 1,061 | 1,071 | +8 | +0.8% | 133,700 |
| 2025/05/27 | 1,061 | 1,063 | 1,058 | 1,063 | +5 | +0.5% | 94,100 |
| 2025/05/26 | 1,057 | 1,060 | 1,055 | 1,058 | +1 | +0.1% | 97,800 |
| 2025/05/23 | 1,060 | 1,061 | 1,055 | 1,057 | +1 | +0.1% | 70,500 |
| 2025/05/22 | 1,060 | 1,062 | 1,055 | 1,056 | -6 | -0.6% | 54,400 |
| 2025/05/21 | 1,064 | 1,064 | 1,060 | 1,062 | -2 | -0.2% | 42,600 |
| 2025/05/20 | 1,074 | 1,076 | 1,062 | 1,064 | -2 | -0.2% | 53,100 |
| 2025/05/19 | 1,057 | 1,067 | 1,053 | 1,066 | +11 | +1% | 79,100 |
| 2025/05/16 | 1,050 | 1,063 | 1,043 | 1,055 | +7 | +0.7% | 109,700 |
| 2025/05/15 | 1,053 | 1,053 | 1,045 | 1,048 | -6 | -0.6% | 59,700 |
| 2025/05/14 | 1,062 | 1,062 | 1,048 | 1,054 | -9 | -0.8% | 92,400 |
| 2025/05/13 | 1,070 | 1,071 | 1,057 | 1,063 | ±0 | ±0% | 95,900 |
| 2025/05/12 | 1,069 | 1,071 | 1,059 | 1,063 | -7 | -0.7% | 85,900 |
| 2025/05/09 | 1,066 | 1,074 | 1,066 | 1,070 | +1 | +0.1% | 42,500 |
| 2025/05/08 | 1,069 | 1,072 | 1,065 | 1,069 | -4 | -0.4% | 40,400 |
| 2025/05/07 | 1,067 | 1,073 | 1,059 | 1,073 | +13 | +1.2% | 53,900 |
| 2025/05/02 | 1,063 | 1,067 | 1,059 | 1,060 | -1 | -0.1% | 45,100 |
| 2025/05/01 | 1,063 | 1,064 | 1,059 | 1,061 | -8 | -0.7% | 60,400 |
| 2025/04/30 | 1,071 | 1,092 | 1,063 | 1,069 | -6 | -0.6% | 147,400 |
| 2025/04/28 | 1,071 | 1,078 | 1,069 | 1,075 | +10 | +0.9% | 66,300 |
| 2025/04/25 | 1,068 | 1,070 | 1,059 | 1,065 | +3 | +0.3% | 43,000 |
| 2025/04/24 | 1,055 | 1,066 | 1,055 | 1,062 | +11 | +1% | 40,200 |
| 2025/04/23 | 1,058 | 1,058 | 1,046 | 1,051 | +6 | +0.6% | 30,100 |
| 2025/04/22 | 1,057 | 1,065 | 1,042 | 1,045 | -12 | -1.1% | 43,300 |
| 2025/04/21 | 1,062 | 1,070 | 1,057 | 1,057 | -5 | -0.5% | 32,900 |
| 2025/04/18 | 1,043 | 1,066 | 1,042 | 1,062 | +19 | +1.8% | 57,300 |
| 2025/04/17 | 1,033 | 1,046 | 1,033 | 1,043 | +10 | +1% | 32,900 |
| 2025/04/16 | 1,033 | 1,042 | 1,030 | 1,033 | +4 | +0.4% | 26,300 |
| 2025/04/15 | 1,035 | 1,040 | 1,029 | 1,029 | -3 | -0.3% | 30,400 |
| 2025/04/14 | 1,048 | 1,052 | 1,030 | 1,032 | -13 | -1.2% | 48,500 |
| 2025/04/11 | 1,018 | 1,050 | 1,012 | 1,045 | +8 | +0.8% | 82,400 |
| 2025/04/10 | 1,053 | 1,059 | 1,031 | 1,037 | +32 | +3.2% | 69,600 |
| 2025/04/09 | 1,005 | 1,005 | 985 | 1,005 | -1 | -0.1% | 85,600 |
| 2025/04/08 | 1,000 | 1,025 | 1,000 | 1,006 | +44 | +4.6% | 96,800 |
| 2025/04/07 | 938 | 989 | 922 | 962 | -44 | -4.4% | 180,600 |
| 2025/04/04 | 1,064 | 1,065 | 998 | 1,006 | -75 | -6.9% | 210,100 |
| 2025/04/03 | 1,065 | 1,081 | 1,054 | 1,081 | -3 | -0.3% | 63,600 |
1～
50
件表示中 / 2395件
類似銘柄と比較する
現在ご覧いただいている「オオバ」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 |
|---|---|---|---|---|---|---|---|---|
| オオバ | 101,900円 | +6.2% | +3.7% | 4.12% | 11.58倍 | 1.32倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＭＩＣ | 249,600円 | +12.4% | +31.5% | 1.48% | 20.37倍 | 2.15倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ヒューマンＨＤ | 165,400円 | +3.3% | +3.5% | 4.38% | 6.86倍 | 0.95倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| メンバーズ | 128,600円 | +8.9% | +153.0% | 2.57% | 20.52倍 | 3.14倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| アゴーラＨＧ | 6,000円 | +9.8% | +162.1% | 0.00% | 45.45倍 | 4.31倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
