オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 1,637 | 1,637 | 1,636 | 1,636 | -5 | -0.3% | 3,000 |
| 2026/01/20 | 1,650 | 1,650 | 1,641 | 1,641 | -11 | -0.7% | 2,500 |
| 2026/01/19 | 1,654 | 1,654 | 1,652 | 1,652 | -3 | -0.2% | 3,100 |
| 2026/01/16 | 1,657 | 1,660 | 1,652 | 1,655 | -5 | -0.3% | 1,300 |
| 2026/01/15 | 1,658 | 1,660 | 1,655 | 1,660 | +4 | +0.2% | 3,800 |
| 2026/01/14 | 1,649 | 1,656 | 1,649 | 1,656 | +13 | +0.8% | 6,600 |
| 2026/01/13 | 1,651 | 1,655 | 1,643 | 1,643 | +5 | +0.3% | 7,000 |
| 2026/01/09 | 1,621 | 1,638 | 1,613 | 1,638 | +26 | +1.6% | 6,200 |
| 2026/01/08 | 1,611 | 1,612 | 1,608 | 1,612 | -8 | -0.5% | 3,200 |
| 2026/01/07 | 1,615 | 1,620 | 1,602 | 1,620 | +5 | +0.3% | 600 |
| 2026/01/06 | 1,608 | 1,638 | 1,608 | 1,615 | +16 | +1% | 4,400 |
| 2026/01/05 | 1,600 | 1,600 | 1,588 | 1,599 | +18 | +1.1% | 4,000 |
| 2025/12/30 | 1,583 | 1,587 | 1,576 | 1,581 | -2 | -0.1% | 3,200 |
| 2025/12/29 | 1,590 | 1,590 | 1,567 | 1,583 | +13 | +0.8% | 3,900 |
| 2025/12/26 | 1,590 | 1,590 | 1,537 | 1,570 | -25 | -1.6% | 7,400 |
| 2025/12/25 | 1,579 | 1,597 | 1,573 | 1,595 | +20 | +1.3% | 10,100 |
| 2025/12/24 | 1,570 | 1,575 | 1,563 | 1,575 | +5 | +0.3% | 1,300 |
| 2025/12/23 | 1,573 | 1,575 | 1,566 | 1,570 | +4 | +0.3% | 3,500 |
| 2025/12/22 | 1,572 | 1,578 | 1,562 | 1,566 | +17 | +1.1% | 7,200 |
| 2025/12/19 | 1,537 | 1,576 | 1,537 | 1,549 | -1 | -0.1% | 6,500 |
| 2025/12/18 | 1,531 | 1,555 | 1,527 | 1,550 | +17 | +1.1% | 21,100 |
| 2025/12/17 | 1,543 | 1,545 | 1,530 | 1,533 | +4 | +0.3% | 16,000 |
| 2025/12/16 | 1,568 | 1,586 | 1,527 | 1,529 | -39 | -2.5% | 27,700 |
| 2025/12/15 | 1,592 | 1,604 | 1,557 | 1,568 | -99 | -5.9% | 42,000 |
| 2025/12/12 | 1,668 | 1,671 | 1,637 | 1,667 | -1 | -0.1% | 9,600 |
| 2025/12/11 | 1,670 | 1,670 | 1,641 | 1,668 | -2 | -0.1% | 3,900 |
| 2025/12/10 | 1,652 | 1,670 | 1,642 | 1,670 | +6 | +0.4% | 6,800 |
| 2025/12/09 | 1,658 | 1,664 | 1,635 | 1,664 | -8 | -0.5% | 4,000 |
| 2025/12/08 | 1,660 | 1,675 | 1,632 | 1,672 | +12 | +0.7% | 11,700 |
| 2025/12/05 | 1,640 | 1,660 | 1,631 | 1,660 | +18 | +1.1% | 2,800 |
| 2025/12/04 | 1,649 | 1,649 | 1,631 | 1,642 | +12 | +0.7% | 2,300 |
| 2025/12/03 | 1,641 | 1,641 | 1,626 | 1,630 | -28 | -1.7% | 6,000 |
| 2025/12/02 | 1,659 | 1,659 | 1,636 | 1,658 | ±0 | ±0% | 4,800 |
| 2025/12/01 | 1,669 | 1,670 | 1,635 | 1,658 | +8 | +0.5% | 5,800 |
| 2025/11/28 | 1,621 | 1,660 | 1,621 | 1,650 | +8 | +0.5% | 7,300 |
| 2025/11/27 | 1,616 | 1,643 | 1,616 | 1,642 | +29 | +1.8% | 11,100 |
| 2025/11/26 | 1,592 | 1,615 | 1,592 | 1,613 | +43 | +2.7% | 8,600 |
| 2025/11/25 | 1,545 | 1,587 | 1,545 | 1,570 | +32 | +2.1% | 18,600 |
| 2025/11/21 | 1,532 | 1,540 | 1,518 | 1,538 | +1 | +0.1% | 3,500 |
| 2025/11/20 | 1,517 | 1,538 | 1,517 | 1,537 | +29 | +1.9% | 7,000 |
| 2025/11/19 | 1,517 | 1,530 | 1,508 | 1,508 | -10 | -0.7% | 11,000 |
| 2025/11/18 | 1,550 | 1,550 | 1,511 | 1,518 | -28 | -1.8% | 4,300 |
| 2025/11/17 | 1,518 | 1,550 | 1,518 | 1,546 | +9 | +0.6% | 16,300 |
| 2025/11/14 | 1,546 | 1,546 | 1,528 | 1,537 | -9 | -0.6% | 7,800 |
| 2025/11/13 | 1,538 | 1,552 | 1,533 | 1,546 | +19 | +1.2% | 15,300 |
| 2025/11/12 | 1,513 | 1,549 | 1,499 | 1,527 | +14 | +0.9% | 21,000 |
| 2025/11/11 | 1,508 | 1,520 | 1,495 | 1,513 | +8 | +0.5% | 18,700 |
| 2025/11/10 | 1,468 | 1,513 | 1,468 | 1,505 | +38 | +2.6% | 22,500 |
| 2025/11/07 | 1,474 | 1,474 | 1,452 | 1,467 | -8 | -0.5% | 13,800 |
| 2025/11/06 | 1,481 | 1,481 | 1,468 | 1,475 | -7 | -0.5% | 11,400 |
1～
50
件表示中 / 3867件
類似銘柄と比較する
現在ご覧いただいている「オービス」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 |
|---|---|---|---|---|---|---|---|---|
| オービス | 163,600円 | +3.6% | -18.5% | 3.79% | 8.20倍 | 0.51倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 日アイエスケイ | 178,600円 | +1.7% | -7.3% | 1.68% | 7.21倍 | 0.62倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| プラッツ | 82,000円 | +4.5% | +77.1% | 2.93% | 10.08倍 | 0.90倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 総合商研 | 88,700円 | +0.4% | +0.9% | 2.25% | 7.94倍 | 0.85倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| クロスフォー | 14,900円 | +6.7% | +43.5% | 0.23% | 84.66倍 | 1.41倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
市場注目の銘柄
チャート関連のコラム
