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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,116 | 1,129 | 1,116 | 1,129 | +13 | +1.2% | 21,500 |
| 2025/09/12 | 1,121 | 1,128 | 1,116 | 1,116 | -11 | -1% | 34,900 |
| 2025/09/11 | 1,130 | 1,134 | 1,124 | 1,127 | -3 | -0.3% | 16,600 |
| 2025/09/10 | 1,124 | 1,131 | 1,119 | 1,130 | ±0 | ±0% | 28,400 |
| 2025/09/09 | 1,133 | 1,141 | 1,121 | 1,130 | +1 | +0.1% | 49,700 |
| 2025/09/08 | 1,145 | 1,146 | 1,126 | 1,129 | -2 | -0.2% | 41,800 |
| 2025/09/05 | 1,138 | 1,146 | 1,130 | 1,131 | +4 | +0.4% | 60,300 |
| 2025/09/04 | 1,100 | 1,132 | 1,100 | 1,127 | +21 | +1.9% | 50,800 |
| 2025/09/03 | 1,092 | 1,116 | 1,092 | 1,106 | +14 | +1.3% | 58,500 |
| 2025/09/02 | 1,075 | 1,094 | 1,075 | 1,092 | +19 | +1.8% | 39,500 |
| 2025/09/01 | 1,077 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 28,100 |
| 2025/08/29 | 1,074 | 1,078 | 1,071 | 1,073 | +3 | +0.3% | 41,100 |
| 2025/08/28 | 1,066 | 1,070 | 1,059 | 1,070 | +4 | +0.4% | 24,300 |
| 2025/08/27 | 1,056 | 1,073 | 1,055 | 1,066 | +7 | +0.7% | 45,500 |
| 2025/08/26 | 1,062 | 1,062 | 1,053 | 1,059 | +3 | +0.3% | 10,200 |
| 2025/08/25 | 1,067 | 1,067 | 1,054 | 1,056 | -4 | -0.4% | 58,600 |
| 2025/08/22 | 1,055 | 1,060 | 1,054 | 1,060 | +8 | +0.8% | 19,600 |
| 2025/08/21 | 1,057 | 1,057 | 1,050 | 1,052 | -2 | -0.2% | 15,200 |
| 2025/08/20 | 1,059 | 1,059 | 1,053 | 1,054 | -4 | -0.4% | 13,100 |
| 2025/08/19 | 1,052 | 1,058 | 1,049 | 1,058 | +8 | +0.8% | 25,200 |
| 2025/08/18 | 1,053 | 1,054 | 1,047 | 1,050 | -2 | -0.2% | 25,000 |
| 2025/08/15 | 1,056 | 1,057 | 1,047 | 1,052 | ±0 | ±0% | 21,500 |
| 2025/08/14 | 1,060 | 1,060 | 1,051 | 1,052 | -4 | -0.4% | 19,200 |
| 2025/08/13 | 1,063 | 1,063 | 1,056 | 1,056 | -3 | -0.3% | 16,200 |
| 2025/08/12 | 1,055 | 1,064 | 1,055 | 1,059 | +6 | +0.6% | 53,000 |
| 2025/08/08 | 1,058 | 1,058 | 1,053 | 1,053 | -1 | -0.1% | 14,500 |
| 2025/08/07 | 1,056 | 1,058 | 1,052 | 1,054 | -2 | -0.2% | 25,600 |
| 2025/08/06 | 1,053 | 1,058 | 1,051 | 1,056 | +5 | +0.5% | 17,100 |
| 2025/08/05 | 1,056 | 1,057 | 1,050 | 1,051 | -4 | -0.4% | 17,800 |
| 2025/08/04 | 1,039 | 1,055 | 1,036 | 1,055 | +10 | +1% | 40,200 |
| 2025/08/01 | 1,042 | 1,050 | 1,041 | 1,045 | +2 | +0.2% | 24,600 |
| 2025/07/31 | 1,044 | 1,044 | 1,038 | 1,043 | ±0 | ±0% | 17,200 |
| 2025/07/30 | 1,039 | 1,043 | 1,038 | 1,043 | +3 | +0.3% | 8,700 |
| 2025/07/29 | 1,037 | 1,042 | 1,035 | 1,040 | -2 | -0.2% | 11,600 |
| 2025/07/28 | 1,038 | 1,047 | 1,038 | 1,042 | +5 | +0.5% | 23,400 |
| 2025/07/25 | 1,036 | 1,040 | 1,031 | 1,037 | +4 | +0.4% | 28,000 |
| 2025/07/24 | 1,030 | 1,034 | 1,027 | 1,033 | +4 | +0.4% | 28,800 |
| 2025/07/23 | 1,023 | 1,029 | 1,021 | 1,029 | +8 | +0.8% | 25,900 |
| 2025/07/22 | 1,024 | 1,027 | 1,021 | 1,021 | ±0 | ±0% | 17,600 |
| 2025/07/18 | 1,030 | 1,030 | 1,020 | 1,021 | -4 | -0.4% | 24,400 |
| 2025/07/17 | 1,026 | 1,026 | 1,022 | 1,025 | +3 | +0.3% | 8,500 |
| 2025/07/16 | 1,027 | 1,029 | 1,022 | 1,022 | -1 | -0.1% | 13,500 |
| 2025/07/15 | 1,034 | 1,036 | 1,022 | 1,023 | -13 | -1.3% | 62,700 |
| 2025/07/14 | 1,029 | 1,037 | 1,026 | 1,036 | ±0 | ±0% | 39,300 |
| 2025/07/11 | 1,042 | 1,063 | 1,033 | 1,036 | -36 | -3.4% | 125,600 |
| 2025/07/10 | 1,060 | 1,072 | 1,060 | 1,072 | +12 | +1.1% | 97,800 |
| 2025/07/09 | 1,056 | 1,065 | 1,056 | 1,060 | +5 | +0.5% | 46,100 |
| 2025/07/08 | 1,043 | 1,055 | 1,041 | 1,055 | +12 | +1.2% | 28,400 |
| 2025/07/07 | 1,039 | 1,048 | 1,039 | 1,043 | -1 | -0.1% | 26,700 |
| 2025/07/04 | 1,041 | 1,044 | 1,038 | 1,044 | +3 | +0.3% | 21,800 |
1～
50
件表示中 / 2458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 | 112,900円 | -6.1% | +2.6% | 3.72% | 12.78倍 | 1.41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 | 271,500円 | +12.4% | +31.5% | 1.36% | 22.17倍 | 2.33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 |
| アトラエ | 81,300円 | +0.8% | +8.2% | 3.81% | 16.03倍 | 4.06倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＴＯＷ | 38,400円 | +5.7% | +2.6% | 4.77% | 10.49倍 | 1.59倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＣＯＯＫ | 17,500円 | -8.1% | -72.9% | 0.00% | 62.28倍 | 1.03倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
