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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,321 | 1,444 | 1,280 | 1,355 | +34 | +2.6% | 176,400 |
| 2025/04/17 | 1,329 | 1,333 | 1,316 | 1,321 | -9 | -0.7% | 1,500 |
| 2025/04/16 | 1,328 | 1,344 | 1,326 | 1,330 | +2 | +0.2% | 1,100 |
| 2025/04/15 | 1,360 | 1,360 | 1,328 | 1,328 | -2 | -0.2% | 1,500 |
| 2025/04/14 | 1,322 | 1,515 | 1,321 | 1,330 | +6 | +0.5% | 125,600 |
| 2025/04/11 | 1,325 | 1,326 | 1,324 | 1,324 | -3 | -0.2% | 500 |
| 2025/04/10 | 1,330 | 1,330 | 1,270 | 1,327 | +3 | +0.2% | 4,000 |
| 2025/04/09 | 1,278 | 1,324 | 1,271 | 1,324 | +34 | +2.6% | 2,200 |
| 2025/04/08 | 1,287 | 1,300 | 1,287 | 1,290 | +60 | +4.9% | 3,600 |
| 2025/04/07 | 1,299 | 1,299 | 1,220 | 1,230 | -86 | -6.5% | 9,200 |
| 2025/04/04 | 1,353 | 1,353 | 1,315 | 1,316 | -38 | -2.8% | 8,600 |
| 2025/04/03 | 1,335 | 1,354 | 1,332 | 1,354 | +4 | +0.3% | 3,400 |
| 2025/04/02 | 1,360 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 1,100 |
| 2025/04/01 | 1,350 | 1,361 | 1,345 | 1,359 | +19 | +1.4% | 1,800 |
| 2025/03/31 | 1,363 | 1,363 | 1,335 | 1,340 | -21 | -1.5% | 3,600 |
| 2025/03/28 | 1,363 | 1,366 | 1,361 | 1,361 | -1 | -0.1% | 1,500 |
| 2025/03/27 | 1,363 | 1,372 | 1,362 | 1,362 | -8 | -0.6% | 2,300 |
| 2025/03/26 | 1,373 | 1,373 | 1,370 | 1,370 | -5 | -0.4% | 2,100 |
| 2025/03/25 | 1,374 | 1,375 | 1,372 | 1,375 | +5 | +0.4% | 2,000 |
| 2025/03/24 | 1,373 | 1,384 | 1,370 | 1,370 | -5 | -0.4% | 3,900 |
| 2025/03/21 | 1,372 | 1,388 | 1,372 | 1,375 | -6 | -0.4% | 1,500 |
| 2025/03/19 | 1,381 | 1,387 | 1,380 | 1,381 | ±0 | ±0% | 900 |
| 2025/03/18 | 1,394 | 1,394 | 1,377 | 1,381 | -13 | -0.9% | 2,300 |
| 2025/03/17 | 1,360 | 1,400 | 1,356 | 1,394 | -47 | -3.3% | 15,400 |
| 2025/03/14 | 1,415 | 1,448 | 1,415 | 1,441 | +26 | +1.8% | 7,600 |
| 2025/03/13 | 1,385 | 1,415 | 1,380 | 1,415 | +35 | +2.5% | 9,700 |
| 2025/03/12 | 1,380 | 1,388 | 1,373 | 1,380 | -4 | -0.3% | 1,500 |
| 2025/03/11 | 1,376 | 1,384 | 1,376 | 1,384 | +8 | +0.6% | 400 |
| 2025/03/10 | 1,376 | 1,376 | 1,376 | 1,376 | -9 | -0.6% | 300 |
| 2025/03/07 | 1,380 | 1,385 | 1,366 | 1,385 | +16 | +1.2% | 3,600 |
| 2025/03/06 | 1,368 | 1,371 | 1,368 | 1,369 | +3 | +0.2% | 1,000 |
| 2025/03/05 | 1,366 | 1,366 | 1,366 | 1,366 | ±0 | ±0% | 100 |
| 2025/03/04 | 1,378 | 1,378 | 1,361 | 1,366 | -9 | -0.7% | 700 |
| 2025/03/03 | 1,370 | 1,375 | 1,368 | 1,375 | +13 | +1% | 1,500 |
| 2025/02/28 | 1,363 | 1,370 | 1,360 | 1,362 | +1 | +0.1% | 2,300 |
| 2025/02/27 | 1,372 | 1,372 | 1,361 | 1,361 | -8 | -0.6% | 700 |
| 2025/02/26 | 1,380 | 1,380 | 1,369 | 1,369 | +9 | +0.7% | 700 |
| 2025/02/25 | 1,360 | 1,373 | 1,360 | 1,360 | -1 | -0.1% | 1,300 |
| 2025/02/21 | 1,360 | 1,361 | 1,360 | 1,361 | +1 | +0.1% | 500 |
| 2025/02/20 | 1,360 | 1,380 | 1,350 | 1,360 | -15 | -1.1% | 4,900 |
| 2025/02/19 | 1,372 | 1,380 | 1,360 | 1,375 | +1 | +0.1% | 2,500 |
| 2025/02/18 | 1,373 | 1,385 | 1,352 | 1,374 | -15 | -1.1% | 4,700 |
| 2025/02/17 | 1,410 | 1,410 | 1,331 | 1,389 | +39 | +2.9% | 5,300 |
| 2025/02/14 | 1,369 | 1,369 | 1,350 | 1,350 | -29 | -2.1% | 600 |
| 2025/02/13 | 1,368 | 1,380 | 1,362 | 1,379 | +12 | +0.9% | 3,800 |
| 2025/02/12 | 1,358 | 1,368 | 1,358 | 1,367 | +9 | +0.7% | 2,500 |
| 2025/02/10 | 1,350 | 1,358 | 1,350 | 1,358 | +8 | +0.6% | 2,300 |
| 2025/02/07 | 1,345 | 1,350 | 1,341 | 1,350 | +1 | +0.1% | 1,500 |
| 2025/02/06 | 1,349 | 1,349 | 1,349 | 1,349 | +13 | +1% | 100 |
| 2025/02/05 | 1,337 | 1,337 | 1,336 | 1,336 | -1 | -0.1% | 400 |
101～
150
件表示中 / 3783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 | 163,200円 | +12.3% | +0.3% | 3.49% | 7.26倍 | 0.53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 | 167,200円 | +1.7% | -7.3% | 1.79% | 6.75倍 | 0.58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 |
| クロスフォー | 16,500円 | +9.9% | - | 0.21% | 93.75倍 | 1.56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 |
| 総合商研 | 89,800円 | +2.8% | +24.6% | 3.34% | 8.44倍 | 0.75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 |
| フジコピア | 150,400円 | +1.3% | -25.5% | 4.26% | 115.07倍 | 0.22倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
市場注目の銘柄
チャート関連のコラム
