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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,088 | 1,095 | 1,080 | 1,084 | ±0 | ±0% | 29,900 |
| 2025/04/01 | 1,093 | 1,117 | 1,084 | 1,084 | +9 | +0.8% | 92,600 |
| 2025/03/31 | 1,100 | 1,100 | 1,070 | 1,075 | -29 | -2.6% | 104,500 |
| 2025/03/28 | 1,085 | 1,109 | 1,084 | 1,104 | +15 | +1.4% | 55,000 |
| 2025/03/27 | 1,090 | 1,095 | 1,083 | 1,089 | -3 | -0.3% | 47,900 |
| 2025/03/26 | 1,088 | 1,099 | 1,081 | 1,092 | +5 | +0.5% | 39,000 |
| 2025/03/25 | 1,090 | 1,091 | 1,080 | 1,087 | +8 | +0.7% | 68,400 |
| 2025/03/24 | 1,075 | 1,079 | 1,062 | 1,079 | +11 | +1% | 70,200 |
| 2025/03/21 | 1,035 | 1,069 | 1,035 | 1,068 | +36 | +3.5% | 95,200 |
| 2025/03/19 | 1,029 | 1,033 | 1,027 | 1,032 | +4 | +0.4% | 35,600 |
| 2025/03/18 | 1,023 | 1,031 | 1,023 | 1,028 | +6 | +0.6% | 56,000 |
| 2025/03/17 | 1,025 | 1,026 | 1,019 | 1,022 | ±0 | ±0% | 72,400 |
| 2025/03/14 | 1,015 | 1,026 | 1,015 | 1,022 | +32 | +3.2% | 143,500 |
| 2025/03/13 | 991 | 992 | 987 | 990 | +3 | +0.3% | 18,400 |
| 2025/03/12 | 985 | 991 | 985 | 987 | -2 | -0.2% | 34,300 |
| 2025/03/11 | 990 | 992 | 985 | 989 | -8 | -0.8% | 31,400 |
| 2025/03/10 | 998 | 998 | 994 | 997 | +4 | +0.4% | 16,000 |
| 2025/03/07 | 987 | 993 | 986 | 993 | +1 | +0.1% | 17,700 |
| 2025/03/06 | 989 | 992 | 985 | 992 | +5 | +0.5% | 24,000 |
| 2025/03/05 | 990 | 990 | 986 | 987 | -3 | -0.3% | 17,600 |
| 2025/03/04 | 988 | 991 | 982 | 990 | +2 | +0.2% | 23,600 |
| 2025/03/03 | 994 | 994 | 986 | 988 | ±0 | ±0% | 21,100 |
| 2025/02/28 | 988 | 990 | 982 | 988 | ±0 | ±0% | 24,700 |
| 2025/02/27 | 987 | 989 | 985 | 988 | +1 | +0.1% | 14,800 |
| 2025/02/26 | 984 | 987 | 975 | 987 | +3 | +0.3% | 65,200 |
| 2025/02/25 | 986 | 986 | 982 | 984 | -2 | -0.2% | 22,700 |
| 2025/02/21 | 984 | 986 | 980 | 986 | -2 | -0.2% | 37,600 |
| 2025/02/20 | 990 | 991 | 984 | 988 | -3 | -0.3% | 33,200 |
| 2025/02/19 | 999 | 999 | 991 | 991 | -8 | -0.8% | 28,700 |
| 2025/02/18 | 996 | 999 | 993 | 999 | +3 | +0.3% | 12,600 |
| 2025/02/17 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 13,900 |
| 2025/02/14 | 997 | 1,000 | 994 | 1,000 | +2 | +0.2% | 14,000 |
| 2025/02/13 | 997 | 1,002 | 995 | 998 | +3 | +0.3% | 24,500 |
| 2025/02/12 | 998 | 999 | 991 | 995 | +2 | +0.2% | 19,500 |
| 2025/02/10 | 988 | 994 | 988 | 993 | +5 | +0.5% | 15,300 |
| 2025/02/07 | 987 | 992 | 987 | 988 | +1 | +0.1% | 13,300 |
51～
100
件表示中 / 2409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 | 104,400円 | +6.2% | +3.7% | 4.02% | 11.86倍 | 1.35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 |
| ウェルネスＣ | 304,500円 | +5.2% | +10.1% | 1.40% | 21.36倍 | 5.29倍 |
|
- |
| ＤＮＨＤ | 211,500円 | +6.9% | +25.8% | 3.31% | 9.92倍 | 1.28倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＥＲＩ ＨＤ | 222,000円 | +13.8% | +4.0% | 2.70% | 12.98倍 | 3.00倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| メドピア | 77,700円 | -17.1% | -35.1% | 0.00% | 33.77倍 | 1.72倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
市場注目の銘柄
チャート関連のコラム
