オークファンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,380 | 1,433 | 1,363 | 1,414 | +24 | +1.7% | 76,100 |
| 2014/09/05 | 1,382 | 1,399 | 1,351 | 1,390 | -15 | -1.1% | 109,200 |
| 2014/09/04 | 1,461 | 1,461 | 1,396 | 1,405 | -72 | -4.9% | 206,200 |
| 2014/09/03 | 1,504 | 1,510 | 1,476 | 1,477 | -37 | -2.4% | 116,900 |
| 2014/09/02 | 1,540 | 1,540 | 1,480 | 1,514 | +1 | +0.1% | 112,900 |
| 2014/09/01 | 1,538 | 1,544 | 1,510 | 1,513 | -7 | -0.5% | 89,900 |
| 2014/08/29 | 1,510 | 1,520 | 1,461 | 1,520 | ±0 | ±0% | 159,800 |
| 2014/08/28 | 1,525 | 1,565 | 1,512 | 1,520 | +12 | +0.8% | 312,300 |
| 2014/08/27 | 1,461 | 1,510 | 1,454 | 1,508 | +48 | +3.3% | 156,500 |
| 2014/08/26 | 1,510 | 1,510 | 1,452 | 1,460 | -22 | -1.5% | 167,000 |
| 2014/08/25 | 1,510 | 1,518 | 1,459 | 1,482 | ±0 | ±0% | 213,600 |
| 2014/08/22 | 1,410 | 1,509 | 1,410 | 1,482 | +77 | +5.5% | 429,100 |
| 2014/08/21 | 1,368 | 1,420 | 1,356 | 1,405 | +52 | +3.8% | 177,200 |
| 2014/08/20 | 1,363 | 1,373 | 1,350 | 1,353 | +8 | +0.6% | 124,600 |
| 2014/08/19 | 1,359 | 1,359 | 1,316 | 1,345 | +36 | +2.8% | 142,800 |
| 2014/08/18 | 1,388 | 1,388 | 1,305 | 1,309 | +21 | +1.6% | 330,100 |
| 2014/08/15 | 1,239 | 1,300 | 1,224 | 1,288 | +60 | +4.9% | 146,000 |
| 2014/08/14 | 1,212 | 1,238 | 1,210 | 1,228 | +10 | +0.8% | 84,800 |
| 2014/08/13 | 1,220 | 1,225 | 1,201 | 1,218 | -21 | -1.7% | 118,000 |
| 2014/08/12 | 1,250 | 1,268 | 1,236 | 1,239 | +2 | +0.2% | 99,400 |
| 2014/08/11 | 1,214 | 1,262 | 1,212 | 1,237 | +32 | +2.7% | 197,400 |
| 2014/08/08 | 1,280 | 1,288 | 1,175 | 1,205 | -92 | -7.1% | 289,900 |
| 2014/08/07 | 1,320 | 1,400 | 1,286 | 1,297 | -17 | -1.3% | 146,500 |
| 2014/08/06 | 1,349 | 1,355 | 1,290 | 1,314 | -40 | -3% | 133,500 |
| 2014/08/05 | 1,401 | 1,420 | 1,353 | 1,354 | -44 | -3.1% | 124,000 |
| 2014/08/04 | 1,386 | 1,448 | 1,386 | 1,398 | -5 | -0.4% | 84,500 |
| 2014/08/01 | 1,400 | 1,420 | 1,384 | 1,403 | -67 | -4.6% | 179,800 |
| 2014/07/31 | 1,511 | 1,515 | 1,440 | 1,470 | -33 | -2.2% | 119,300 |
| 2014/07/30 | 1,514 | 1,523 | 1,503 | 1,503 | -20 | -1.3% | 88,600 |
| 2014/07/29 | 1,517 | 1,535 | 1,515 | 1,523 | +15 | +1% | 121,300 |
| 2014/07/28 | 1,517 | 1,544 | 1,494 | 1,508 | +21 | +1.4% | 178,100 |
| 2014/07/25 | 1,478 | 1,534 | 1,470 | 1,487 | +69 | +4.9% | 268,900 |
| 2014/07/24 | 1,419 | 1,436 | 1,410 | 1,418 | +1 | +0.1% | 52,500 |
| 2014/07/23 | 1,411 | 1,430 | 1,405 | 1,417 | +16 | +1.1% | 48,100 |
| 2014/07/22 | 1,382 | 1,412 | 1,382 | 1,401 | +12 | +0.9% | 49,200 |
| 2014/07/18 | 1,392 | 1,403 | 1,376 | 1,389 | -17 | -1.2% | 62,000 |
| 2014/07/17 | 1,440 | 1,461 | 1,404 | 1,406 | -32 | -2.2% | 52,200 |
| 2014/07/16 | 1,463 | 1,471 | 1,433 | 1,438 | -40 | -2.7% | 86,100 |
| 2014/07/15 | 1,458 | 1,489 | 1,439 | 1,478 | +37 | +2.6% | 77,500 |
| 2014/07/14 | 1,440 | 1,474 | 1,431 | 1,441 | +11 | +0.8% | 45,200 |
| 2014/07/11 | 1,410 | 1,450 | 1,406 | 1,430 | -5 | -0.3% | 54,700 |
| 2014/07/10 | 1,483 | 1,486 | 1,431 | 1,435 | -51 | -3.4% | 78,800 |
| 2014/07/09 | 1,496 | 1,502 | 1,475 | 1,486 | -39 | -2.6% | 68,500 |
| 2014/07/08 | 1,537 | 1,601 | 1,506 | 1,525 | +9 | +0.6% | 118,600 |
| 2014/07/07 | 1,530 | 1,534 | 1,511 | 1,516 | +6 | +0.4% | 31,000 |
| 2014/07/04 | 1,544 | 1,550 | 1,501 | 1,510 | +3 | +0.2% | 37,500 |
| 2014/07/03 | 1,560 | 1,580 | 1,507 | 1,507 | -45 | -2.9% | 46,100 |
| 2014/07/02 | 1,596 | 1,596 | 1,538 | 1,552 | -31 | -2% | 64,400 |
| 2014/07/01 | 1,559 | 1,600 | 1,545 | 1,583 | +93 | +6.2% | 168,500 |
| 2014/06/30 | 1,422 | 1,494 | 1,417 | 1,490 | +39 | +2.7% | 104,200 |
2601～
2650
件表示中 / 2938件
類似銘柄と比較する
現在ご覧いただいている「オークファン」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 |
|---|---|---|---|---|---|---|---|---|
| オークファン | 35,700円 | +24.0% | +2.0% | 0.00% | 19.77倍 | 0.85倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| エルテス | 65,000円 | +12.1% | +400.0% | 0.00% | 26.15倍 | 2.15倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| トーシンＨＤ | 59,700円 | +2.6% | -12.9% | 3.35% | 11.84倍 | 1.01倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ノバシステム | 274,700円 | +13.1% | +29.9% | 3.82% | 8.30倍 | 1.71倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| リスクモンスター | 50,100円 | +1.5% | -8.6% | 2.99% | - | 0.76倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
市場注目の銘柄
チャート関連のコラム
