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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 1,341 | 1,343 | 1,282 | 1,290 | -51 | -3.8% | 34,300 |
| 2024/11/11 | 1,352 | 1,355 | 1,341 | 1,341 | -15 | -1.1% | 5,600 |
| 2024/11/08 | 1,385 | 1,386 | 1,327 | 1,356 | -30 | -2.2% | 10,500 |
| 2024/11/07 | 1,359 | 1,388 | 1,355 | 1,386 | +23 | +1.7% | 24,800 |
| 2024/11/06 | 1,330 | 1,393 | 1,330 | 1,363 | +33 | +2.5% | 13,000 |
| 2024/11/05 | 1,369 | 1,369 | 1,327 | 1,330 | -45 | -3.3% | 27,400 |
| 2024/11/01 | 1,405 | 1,406 | 1,371 | 1,375 | -47 | -3.3% | 23,000 |
| 2024/10/31 | 1,450 | 1,450 | 1,422 | 1,422 | -34 | -2.3% | 31,000 |
| 2024/10/30 | 1,470 | 1,482 | 1,438 | 1,456 | -194 | -11.8% | 103,000 |
| 2024/10/29 | 1,653 | 1,674 | 1,641 | 1,650 | +5 | +0.3% | 41,700 |
| 2024/10/28 | 1,651 | 1,679 | 1,620 | 1,645 | +66 | +4.2% | 35,100 |
| 2024/10/25 | 1,569 | 1,582 | 1,564 | 1,579 | +2 | +0.1% | 25,400 |
| 2024/10/24 | 1,645 | 1,645 | 1,570 | 1,577 | -73 | -4.4% | 35,400 |
| 2024/10/23 | 1,674 | 1,680 | 1,646 | 1,650 | -10 | -0.6% | 20,500 |
| 2024/10/22 | 1,679 | 1,689 | 1,640 | 1,660 | -19 | -1.1% | 18,700 |
| 2024/10/21 | 1,671 | 1,683 | 1,671 | 1,679 | +14 | +0.8% | 7,100 |
| 2024/10/18 | 1,670 | 1,680 | 1,665 | 1,665 | -9 | -0.5% | 19,000 |
| 2024/10/17 | 1,672 | 1,675 | 1,661 | 1,674 | +4 | +0.2% | 9,700 |
| 2024/10/16 | 1,657 | 1,674 | 1,650 | 1,670 | +13 | +0.8% | 10,100 |
| 2024/10/15 | 1,648 | 1,669 | 1,648 | 1,657 | +9 | +0.5% | 10,000 |
| 2024/10/11 | 1,644 | 1,662 | 1,641 | 1,648 | -4 | -0.2% | 7,500 |
251～
300
件表示中 / 3857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 | 161,500円 | +3.6% | -18.5% | 3.84% | 8.09倍 | 0.50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 | 8,700円 | +10.4% | +15.2% | 0.00% | 13.53倍 | 1.72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 | 81,100円 | +4.5% | +77.1% | 2.96% | 9.97倍 | 0.89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 | 87,200円 | +0.4% | +0.9% | 2.29% | 7.81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 |
| フジコピア | 145,600円 | -7.6% | - | 4.19% | - | 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
