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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 994 | 998 | 988 | 989 | -5 | -0.5% | 66,100 |
| 2024/11/29 | 993 | 1,002 | 993 | 994 | +4 | +0.4% | 50,400 |
| 2024/11/28 | 996 | 999 | 988 | 990 | -32 | -3.1% | 177,500 |
| 2024/11/27 | 1,028 | 1,030 | 1,022 | 1,022 | -6 | -0.6% | 277,200 |
| 2024/11/26 | 1,028 | 1,032 | 1,024 | 1,028 | ±0 | ±0% | 64,500 |
| 2024/11/25 | 1,034 | 1,037 | 1,027 | 1,028 | -5 | -0.5% | 68,300 |
| 2024/11/22 | 1,031 | 1,035 | 1,023 | 1,033 | +1 | +0.1% | 67,100 |
| 2024/11/21 | 1,028 | 1,034 | 1,028 | 1,032 | +5 | +0.5% | 35,700 |
| 2024/11/20 | 1,022 | 1,028 | 1,022 | 1,027 | +3 | +0.3% | 34,000 |
| 2024/11/19 | 1,025 | 1,031 | 1,023 | 1,024 | +1 | +0.1% | 43,500 |
| 2024/11/18 | 1,022 | 1,026 | 1,020 | 1,023 | ±0 | ±0% | 33,400 |
| 2024/11/15 | 1,024 | 1,029 | 1,021 | 1,023 | ±0 | ±0% | 27,400 |
| 2024/11/14 | 1,027 | 1,027 | 1,018 | 1,023 | +3 | +0.3% | 33,300 |
| 2024/11/13 | 1,022 | 1,029 | 1,017 | 1,020 | -5 | -0.5% | 43,300 |
| 2024/11/12 | 1,031 | 1,035 | 1,025 | 1,025 | -3 | -0.3% | 43,800 |
| 2024/11/11 | 1,032 | 1,033 | 1,026 | 1,028 | +4 | +0.4% | 34,800 |
| 2024/11/08 | 1,027 | 1,033 | 1,024 | 1,024 | +4 | +0.4% | 36,900 |
| 2024/11/07 | 1,015 | 1,024 | 1,014 | 1,020 | +11 | +1.1% | 39,200 |
| 2024/11/06 | 1,006 | 1,022 | 1,006 | 1,009 | +3 | +0.3% | 47,700 |
| 2024/11/05 | 1,015 | 1,018 | 1,004 | 1,006 | +1 | +0.1% | 45,900 |
| 2024/11/01 | 1,003 | 1,011 | 1,003 | 1,005 | -8 | -0.8% | 56,600 |
| 2024/10/31 | 1,003 | 1,014 | 1,002 | 1,013 | +10 | +1% | 82,700 |
| 2024/10/30 | 1,016 | 1,017 | 1,003 | 1,003 | -15 | -1.5% | 199,900 |
| 2024/10/29 | 1,008 | 1,018 | 1,006 | 1,018 | +10 | +1% | 33,200 |
| 2024/10/28 | 1,000 | 1,010 | 995 | 1,008 | +8 | +0.8% | 33,900 |
| 2024/10/25 | 1,015 | 1,019 | 995 | 1,000 | -21 | -2.1% | 84,600 |
| 2024/10/24 | 1,007 | 1,024 | 1,005 | 1,021 | +11 | +1.1% | 34,400 |
| 2024/10/23 | 1,021 | 1,021 | 1,008 | 1,010 | -14 | -1.4% | 43,800 |
| 2024/10/22 | 1,039 | 1,039 | 1,018 | 1,024 | -13 | -1.3% | 35,700 |
| 2024/10/21 | 1,036 | 1,040 | 1,031 | 1,037 | +6 | +0.6% | 21,200 |
| 2024/10/18 | 1,040 | 1,045 | 1,030 | 1,031 | -6 | -0.6% | 26,000 |
| 2024/10/17 | 1,053 | 1,053 | 1,014 | 1,037 | -18 | -1.7% | 66,200 |
| 2024/10/16 | 1,055 | 1,063 | 1,050 | 1,055 | -9 | -0.8% | 44,500 |
| 2024/10/15 | 1,055 | 1,070 | 1,053 | 1,064 | +27 | +2.6% | 82,300 |
| 2024/10/11 | 1,067 | 1,089 | 1,037 | 1,037 | +26 | +2.6% | 242,200 |
| 2024/10/10 | 1,021 | 1,021 | 1,008 | 1,011 | ±0 | ±0% | 47,700 |
| 2024/10/09 | 1,037 | 1,037 | 1,007 | 1,011 | -19 | -1.8% | 85,100 |
| 2024/10/08 | 1,044 | 1,046 | 1,030 | 1,030 | -20 | -1.9% | 50,200 |
| 2024/10/07 | 1,063 | 1,063 | 1,046 | 1,050 | ±0 | ±0% | 38,800 |
| 2024/10/04 | 1,045 | 1,053 | 1,045 | 1,050 | +5 | +0.5% | 28,800 |
| 2024/10/03 | 1,050 | 1,050 | 1,036 | 1,045 | +8 | +0.8% | 28,600 |
| 2024/10/02 | 1,041 | 1,050 | 1,035 | 1,037 | -1 | -0.1% | 46,000 |
| 2024/10/01 | 1,030 | 1,038 | 1,024 | 1,038 | +19 | +1.9% | 29,400 |
| 2024/09/30 | 1,014 | 1,034 | 1,014 | 1,019 | -12 | -1.2% | 40,800 |
| 2024/09/27 | 1,025 | 1,035 | 1,021 | 1,031 | +11 | +1.1% | 30,800 |
| 2024/09/26 | 1,019 | 1,024 | 1,013 | 1,020 | +3 | +0.3% | 22,400 |
| 2024/09/25 | 1,049 | 1,050 | 1,015 | 1,017 | -3 | -0.3% | 41,300 |
| 2024/09/24 | 1,014 | 1,023 | 1,009 | 1,020 | +15 | +1.5% | 37,300 |
| 2024/09/20 | 1,016 | 1,016 | 1,005 | 1,005 | +4 | +0.4% | 19,300 |
| 2024/09/19 | 1,010 | 1,015 | 999 | 1,001 | -7 | -0.7% | 20,400 |
101～
150
件表示中 / 2366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 | 106,000円 | +6.2% | +3.7% | 3.96% | 12.06倍 | 1.37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 |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| Ｓｃｈｏｏ | 143,400円 | +36.8% | +600.0% | 0.00% | 35.42倍 | 27.46倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ＣＯＯＫ | 16,500円 | -8.1% | -45.9% | 0.00% | 30.28倍 | 1.00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 |
| ラックランド | 170,000円 | - | - | - | - | 1.88倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
