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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,345 | 1,360 | 1,345 | 1,359 | -1 | -0.1% | 300 |
| 2025/01/27 | 1,337 | 1,360 | 1,337 | 1,360 | +28 | +2.1% | 7,500 |
| 2025/01/24 | 1,330 | 1,335 | 1,330 | 1,332 | +1 | +0.1% | 1,000 |
| 2025/01/23 | 1,330 | 1,332 | 1,322 | 1,331 | -8 | -0.6% | 2,000 |
| 2025/01/22 | 1,340 | 1,340 | 1,339 | 1,339 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,326 | 1,353 | 1,326 | 1,353 | +9 | +0.7% | 1,600 |
| 2025/01/17 | 1,351 | 1,351 | 1,344 | 1,344 | -16 | -1.2% | 2,300 |
| 2025/01/16 | 1,360 | 1,362 | 1,355 | 1,360 | -6 | -0.4% | 700 |
| 2025/01/15 | 1,359 | 1,366 | 1,344 | 1,366 | +21 | +1.6% | 1,100 |
| 2025/01/14 | 1,342 | 1,359 | 1,327 | 1,345 | +15 | +1.1% | 1,400 |
| 2025/01/10 | 1,365 | 1,365 | 1,330 | 1,330 | -33 | -2.4% | 1,200 |
| 2025/01/09 | 1,370 | 1,370 | 1,351 | 1,363 | -7 | -0.5% | 1,500 |
| 2025/01/08 | 1,359 | 1,371 | 1,358 | 1,370 | -2 | -0.1% | 6,100 |
| 2025/01/07 | 1,362 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 1,369 | 1,385 | 1,354 | 1,372 | +3 | +0.2% | 5,200 |
| 2024/12/30 | 1,360 | 1,375 | 1,359 | 1,369 | +9 | +0.7% | 11,200 |
| 2024/12/27 | 1,360 | 1,360 | 1,350 | 1,360 | -2 | -0.1% | 7,400 |
| 2024/12/26 | 1,327 | 1,362 | 1,327 | 1,362 | +35 | +2.6% | 5,000 |
| 2024/12/25 | 1,330 | 1,340 | 1,322 | 1,327 | -3 | -0.2% | 2,800 |
| 2024/12/24 | 1,338 | 1,338 | 1,300 | 1,330 | -2 | -0.2% | 7,800 |
| 2024/12/23 | 1,304 | 1,332 | 1,290 | 1,332 | +30 | +2.3% | 11,700 |
| 2024/12/20 | 1,307 | 1,307 | 1,302 | 1,302 | -13 | -1% | 6,300 |
| 2024/12/19 | 1,318 | 1,318 | 1,306 | 1,315 | -5 | -0.4% | 3,000 |
| 2024/12/18 | 1,328 | 1,328 | 1,315 | 1,320 | +12 | +0.9% | 4,700 |
| 2024/12/17 | 1,305 | 1,312 | 1,302 | 1,308 | ±0 | ±0% | 4,600 |
| 2024/12/16 | 1,323 | 1,339 | 1,307 | 1,308 | -62 | -4.5% | 19,400 |
| 2024/12/13 | 1,362 | 1,370 | 1,343 | 1,370 | ±0 | ±0% | 11,900 |
| 2024/12/12 | 1,366 | 1,370 | 1,357 | 1,370 | +5 | +0.4% | 5,700 |
| 2024/12/11 | 1,370 | 1,371 | 1,350 | 1,365 | -4 | -0.3% | 3,700 |
| 2024/12/10 | 1,355 | 1,369 | 1,347 | 1,369 | +8 | +0.6% | 5,500 |
| 2024/12/09 | 1,355 | 1,368 | 1,355 | 1,361 | +6 | +0.4% | 2,800 |
| 2024/12/06 | 1,360 | 1,375 | 1,355 | 1,355 | +3 | +0.2% | 7,100 |
| 2024/12/05 | 1,350 | 1,358 | 1,333 | 1,352 | +2 | +0.1% | 4,800 |
| 2024/12/04 | 1,350 | 1,350 | 1,336 | 1,350 | +1 | +0.1% | 3,800 |
| 2024/12/03 | 1,321 | 1,359 | 1,321 | 1,349 | +35 | +2.7% | 9,500 |
| 2024/12/02 | 1,308 | 1,318 | 1,295 | 1,314 | +6 | +0.5% | 5,100 |
| 2024/11/29 | 1,294 | 1,319 | 1,289 | 1,308 | +14 | +1.1% | 3,500 |
| 2024/11/28 | 1,291 | 1,313 | 1,291 | 1,294 | +3 | +0.2% | 1,500 |
| 2024/11/27 | 1,314 | 1,314 | 1,291 | 1,291 | -24 | -1.8% | 1,500 |
| 2024/11/26 | 1,331 | 1,337 | 1,310 | 1,315 | -13 | -1% | 3,500 |
| 2024/11/25 | 1,302 | 1,330 | 1,300 | 1,328 | +26 | +2% | 5,000 |
| 2024/11/22 | 1,304 | 1,304 | 1,290 | 1,302 | +7 | +0.5% | 800 |
| 2024/11/21 | 1,287 | 1,295 | 1,273 | 1,295 | -7 | -0.5% | 7,300 |
| 2024/11/20 | 1,290 | 1,303 | 1,290 | 1,302 | +8 | +0.6% | 2,500 |
| 2024/11/19 | 1,266 | 1,294 | 1,266 | 1,294 | +28 | +2.2% | 3,500 |
| 2024/11/18 | 1,275 | 1,290 | 1,235 | 1,266 | -16 | -1.2% | 13,800 |
| 2024/11/15 | 1,278 | 1,290 | 1,264 | 1,282 | +4 | +0.3% | 6,000 |
| 2024/11/14 | 1,290 | 1,290 | 1,266 | 1,278 | -12 | -0.9% | 9,400 |
| 2024/11/13 | 1,290 | 1,307 | 1,282 | 1,290 | ±0 | ±0% | 12,300 |
251～
300
件表示中 / 3878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 | 163,800円 | +3.6% | -18.5% | 3.79% | 8.21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 |
| アビックス | 8,900円 | +10.4% | +15.2% | 0.00% | 13.84倍 | 1.76倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| プラッツ | 79,800円 | +4.5% | +77.1% | 3.01% | 9.81倍 | 0.87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 | 87,000円 | +0.4% | +0.9% | 2.30% | 7.79倍 | 0.83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 |
| マツモト | 232,300円 | -0.7% | - | 0.00% | 46.14倍 | 5.02倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
市場注目の銘柄
チャート関連のコラム
