オークネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,536 | 2,574 | 2,490 | 2,506 | +46 | +1.9% | 25,100 |
| 2024/06/13 | 2,483 | 2,495 | 2,449 | 2,460 | -20 | -0.8% | 6,700 |
| 2024/06/12 | 2,470 | 2,500 | 2,458 | 2,480 | +8 | +0.3% | 10,800 |
| 2024/06/11 | 2,458 | 2,496 | 2,448 | 2,472 | +14 | +0.6% | 13,500 |
| 2024/06/10 | 2,436 | 2,473 | 2,436 | 2,458 | +19 | +0.8% | 12,000 |
| 2024/06/07 | 2,386 | 2,439 | 2,356 | 2,439 | +39 | +1.6% | 15,800 |
| 2024/06/06 | 2,391 | 2,411 | 2,390 | 2,400 | +33 | +1.4% | 12,500 |
| 2024/06/05 | 2,387 | 2,387 | 2,360 | 2,367 | -21 | -0.9% | 7,700 |
| 2024/06/04 | 2,398 | 2,420 | 2,381 | 2,388 | +15 | +0.6% | 9,300 |
| 2024/06/03 | 2,392 | 2,392 | 2,359 | 2,373 | +20 | +0.8% | 11,000 |
| 2024/05/31 | 2,250 | 2,360 | 2,241 | 2,353 | +100 | +4.4% | 23,100 |
| 2024/05/30 | 2,260 | 2,265 | 2,226 | 2,253 | -13 | -0.6% | 14,900 |
| 2024/05/29 | 2,268 | 2,303 | 2,261 | 2,266 | -3 | -0.1% | 19,700 |
| 2024/05/28 | 2,348 | 2,354 | 2,266 | 2,269 | -111 | -4.7% | 32,000 |
| 2024/05/27 | 2,446 | 2,458 | 2,370 | 2,380 | -116 | -4.6% | 48,600 |
| 2024/05/24 | 2,516 | 2,548 | 2,490 | 2,496 | -59 | -2.3% | 44,600 |
| 2024/05/23 | 2,581 | 2,590 | 2,555 | 2,555 | -1 | ±0% | 22,600 |
| 2024/05/22 | 2,513 | 2,556 | 2,513 | 2,556 | +31 | +1.2% | 14,200 |
| 2024/05/21 | 2,524 | 2,551 | 2,509 | 2,525 | +1 | ±0% | 18,300 |
| 2024/05/20 | 2,452 | 2,537 | 2,452 | 2,524 | +72 | +2.9% | 9,700 |
| 2024/05/17 | 2,397 | 2,475 | 2,369 | 2,452 | +63 | +2.6% | 22,500 |
| 2024/05/16 | 2,437 | 2,437 | 2,336 | 2,389 | -32 | -1.3% | 28,300 |
| 2024/05/15 | 2,498 | 2,498 | 2,369 | 2,421 | -105 | -4.2% | 44,500 |
| 2024/05/14 | 2,552 | 2,556 | 2,502 | 2,526 | -68 | -2.6% | 30,300 |
| 2024/05/13 | 2,602 | 2,624 | 2,521 | 2,594 | -8 | -0.3% | 19,600 |
| 2024/05/10 | 2,626 | 2,647 | 2,573 | 2,602 | -42 | -1.6% | 16,700 |
| 2024/05/09 | 2,600 | 2,648 | 2,551 | 2,644 | +77 | +3% | 19,100 |
| 2024/05/08 | 2,640 | 2,662 | 2,550 | 2,567 | -80 | -3% | 19,700 |
| 2024/05/07 | 2,675 | 2,727 | 2,632 | 2,647 | +13 | +0.5% | 17,100 |
| 2024/05/02 | 2,612 | 2,655 | 2,601 | 2,634 | +43 | +1.7% | 17,000 |
| 2024/05/01 | 2,607 | 2,608 | 2,579 | 2,591 | -9 | -0.3% | 6,600 |
| 2024/04/30 | 2,559 | 2,600 | 2,527 | 2,600 | +86 | +3.4% | 14,300 |
| 2024/04/26 | 2,466 | 2,537 | 2,450 | 2,514 | +80 | +3.3% | 18,800 |
| 2024/04/25 | 2,520 | 2,535 | 2,412 | 2,434 | -84 | -3.3% | 17,800 |
| 2024/04/24 | 2,545 | 2,557 | 2,505 | 2,518 | +5 | +0.2% | 13,100 |
| 2024/04/23 | 2,494 | 2,533 | 2,456 | 2,513 | +11 | +0.4% | 14,500 |
| 2024/04/22 | 2,547 | 2,551 | 2,436 | 2,502 | -45 | -1.8% | 22,500 |
| 2024/04/19 | 2,603 | 2,645 | 2,518 | 2,547 | +44 | +1.8% | 60,500 |
| 2024/04/18 | 2,550 | 2,560 | 2,472 | 2,503 | -47 | -1.8% | 32,500 |
| 2024/04/17 | 2,650 | 2,667 | 2,481 | 2,550 | -57 | -2.2% | 39,900 |
| 2024/04/16 | 2,569 | 2,626 | 2,561 | 2,607 | +42 | +1.6% | 21,000 |
| 2024/04/15 | 2,535 | 2,570 | 2,512 | 2,565 | +17 | +0.7% | 11,500 |
| 2024/04/12 | 2,530 | 2,555 | 2,516 | 2,548 | +35 | +1.4% | 16,000 |
| 2024/04/11 | 2,471 | 2,525 | 2,461 | 2,513 | +28 | +1.1% | 5,700 |
| 2024/04/10 | 2,480 | 2,503 | 2,467 | 2,485 | -8 | -0.3% | 14,300 |
| 2024/04/09 | 2,523 | 2,523 | 2,477 | 2,493 | -30 | -1.2% | 22,700 |
| 2024/04/08 | 2,416 | 2,523 | 2,404 | 2,523 | +101 | +4.2% | 21,800 |
| 2024/04/05 | 2,373 | 2,449 | 2,314 | 2,422 | +11 | +0.5% | 19,700 |
| 2024/04/04 | 2,464 | 2,465 | 2,400 | 2,411 | -26 | -1.1% | 27,700 |
| 2024/04/03 | 2,420 | 2,450 | 2,380 | 2,437 | -1 | ±0% | 25,500 |
1～
50
件表示中 / 1763件
類似銘柄と比較する
現在ご覧いただいている「オークネット」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 |
|---|---|---|---|---|---|---|---|---|
| オークネット | 250,600円 | +10.9% | +4.5% | 2.27% | 13.28倍 | 2.68倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ミロク情報 | 185,400円 | +3.5% | +7.0% | 2.97% | 12.49倍 | 2.08倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
| ＡｎｙＭｉｎｄ | 106,000円 | +36.0% | +79.9% | 0.00% | 84.33倍 | 4.61倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＳＲＡＨＤ | 404,000円 | +5.0% | -14.3% | 4.21% | 11.05倍 | 1.74倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| アイル | 245,300円 | +9.0% | +19.6% | 1.63% | 21.54倍 | 7.05倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
