オーシャンシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,394 | 1,405 | 1,393 | 1,394 | ±0 | ±0% | 3,200 |
| 2025/11/06 | 1,393 | 1,402 | 1,393 | 1,394 | +2 | +0.1% | 2,500 |
| 2025/11/05 | 1,403 | 1,403 | 1,391 | 1,392 | ±0 | ±0% | 2,100 |
| 2025/11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -3 | -0.2% | 3,500 |
| 2025/10/31 | 1,398 | 1,403 | 1,395 | 1,395 | -7 | -0.5% | 4,100 |
| 2025/10/30 | 1,408 | 1,408 | 1,395 | 1,402 | +4 | +0.3% | 1,300 |
| 2025/10/29 | 1,400 | 1,401 | 1,394 | 1,398 | -2 | -0.1% | 3,500 |
| 2025/10/28 | 1,411 | 1,411 | 1,400 | 1,400 | -8 | -0.6% | 3,300 |
| 2025/10/27 | 1,419 | 1,419 | 1,405 | 1,408 | +3 | +0.2% | 3,800 |
| 2025/10/24 | 1,420 | 1,420 | 1,405 | 1,405 | -6 | -0.4% | 3,400 |
| 2025/10/23 | 1,415 | 1,421 | 1,390 | 1,411 | +4 | +0.3% | 5,700 |
| 2025/10/22 | 1,392 | 1,412 | 1,392 | 1,407 | +16 | +1.2% | 4,600 |
| 2025/10/21 | 1,394 | 1,399 | 1,388 | 1,391 | -2 | -0.1% | 2,400 |
| 2025/10/20 | 1,391 | 1,398 | 1,387 | 1,393 | +8 | +0.6% | 2,100 |
| 2025/10/17 | 1,388 | 1,388 | 1,381 | 1,385 | +2 | +0.1% | 2,200 |
| 2025/10/16 | 1,396 | 1,396 | 1,383 | 1,383 | +1 | +0.1% | 1,900 |
| 2025/10/15 | 1,368 | 1,405 | 1,368 | 1,382 | +9 | +0.7% | 3,200 |
| 2025/10/14 | 1,377 | 1,384 | 1,363 | 1,373 | -17 | -1.2% | 8,400 |
| 2025/10/10 | 1,386 | 1,405 | 1,386 | 1,390 | +2 | +0.1% | 5,600 |
| 2025/10/09 | 1,391 | 1,396 | 1,388 | 1,388 | -2 | -0.1% | 2,100 |
| 2025/10/08 | 1,382 | 1,398 | 1,380 | 1,390 | -5 | -0.4% | 8,200 |
| 2025/10/07 | 1,397 | 1,399 | 1,382 | 1,395 | +18 | +1.3% | 5,400 |
| 2025/10/06 | 1,376 | 1,431 | 1,366 | 1,377 | +6 | +0.4% | 17,700 |
| 2025/10/03 | 1,384 | 1,389 | 1,350 | 1,371 | -9 | -0.7% | 7,900 |
| 2025/10/02 | 1,405 | 1,405 | 1,380 | 1,380 | -25 | -1.8% | 6,700 |
| 2025/10/01 | 1,420 | 1,420 | 1,405 | 1,405 | -17 | -1.2% | 5,600 |
| 2025/09/30 | 1,440 | 1,443 | 1,420 | 1,422 | -13 | -0.9% | 8,700 |
| 2025/09/29 | 1,439 | 1,460 | 1,420 | 1,435 | -74 | -4.9% | 21,700 |
| 2025/09/26 | 1,508 | 1,525 | 1,507 | 1,509 | +1 | +0.1% | 14,900 |
| 2025/09/25 | 1,500 | 1,509 | 1,499 | 1,508 | +11 | +0.7% | 12,300 |
| 2025/09/24 | 1,493 | 1,503 | 1,491 | 1,497 | +6 | +0.4% | 9,900 |
| 2025/09/22 | 1,493 | 1,500 | 1,490 | 1,491 | +4 | +0.3% | 8,400 |
| 2025/09/19 | 1,490 | 1,495 | 1,476 | 1,487 | -6 | -0.4% | 6,800 |
| 2025/09/18 | 1,486 | 1,493 | 1,486 | 1,493 | +8 | +0.5% | 4,900 |
| 2025/09/17 | 1,487 | 1,494 | 1,481 | 1,485 | +4 | +0.3% | 5,200 |
| 2025/09/16 | 1,472 | 1,494 | 1,472 | 1,481 | ±0 | ±0% | 8,400 |
| 2025/09/12 | 1,471 | 1,485 | 1,466 | 1,481 | -4 | -0.3% | 10,800 |
| 2025/09/11 | 1,480 | 1,498 | 1,480 | 1,485 | -14 | -0.9% | 8,800 |
| 2025/09/10 | 1,498 | 1,500 | 1,477 | 1,499 | +1 | +0.1% | 9,100 |
| 2025/09/09 | 1,493 | 1,506 | 1,492 | 1,498 | -8 | -0.5% | 6,900 |
| 2025/09/08 | 1,491 | 1,507 | 1,490 | 1,506 | +15 | +1% | 5,700 |
| 2025/09/05 | 1,529 | 1,529 | 1,491 | 1,491 | -9 | -0.6% | 11,300 |
| 2025/09/04 | 1,566 | 1,567 | 1,482 | 1,500 | -71 | -4.5% | 17,500 |
| 2025/09/03 | 1,575 | 1,594 | 1,565 | 1,571 | -5 | -0.3% | 13,700 |
| 2025/09/02 | 1,550 | 1,577 | 1,550 | 1,576 | +34 | +2.2% | 17,500 |
| 2025/09/01 | 1,485 | 1,565 | 1,485 | 1,542 | +60 | +4% | 20,400 |
| 2025/08/29 | 1,470 | 1,499 | 1,440 | 1,482 | +34 | +2.3% | 16,200 |
| 2025/08/28 | 1,420 | 1,450 | 1,420 | 1,448 | +24 | +1.7% | 11,000 |
| 2025/08/27 | 1,407 | 1,438 | 1,407 | 1,424 | +16 | +1.1% | 9,300 |
| 2025/08/26 | 1,398 | 1,408 | 1,398 | 1,408 | +10 | +0.7% | 2,400 |
1～
50
件表示中 / 3819件
類似銘柄と比較する
現在ご覧いただいている「オーシャン」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 |
|---|---|---|---|---|---|---|---|---|
| オーシャン | 139,400円 | +5.2% | +9.5% | 1.43% | 9.35倍 | 1.17倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| クラシコム | 209,500円 | +20.1% | +32.6% | 2.29% | 16.02倍 | 2.90倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| メディカルシス | 50,000円 | +2.5% | +1.2% | 2.40% | 11.24倍 | 0.90倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ラオックスＨＤ | 16,100円 | +2.4% | +90.3% | 1.86% | 42.04倍 | 0.69倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| ｙｕｔｏｒｉ | 315,000円 | +32.4% | +30.0% | 0.00% | 36.98倍 | 15.25倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
