3964 オークネット

3964
2024/09/18
時価
587億円
PER 予
12.55倍
2017年以降
8.36-32.03倍
(2017-2023年)
PBR
2.31倍
2017年以降
1.07-3.21倍
(2017-2023年)
配当 予
2.4%
ROE 予
18.38%
ROA 予
10.09%
資料
Link
CSV,JSON

時価総額

2017年12月29日
394億1389万
2018年12月28日
269億1025万
2019年12月30日
370億6870万
2020年12月30日
382億7605万
2021年12月30日
466億2059万
2022年12月30日
478億8772万
2023年12月29日
431億9564万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,3502,3762,3232,372+2.37%16,700587億3831万+2.02%12.552.31
09/172,2202,3172,2202,317+4.46%20,900573億7633万-0.3%12.262.25
09/132,2322,3322,2002,218-1.51%17,400549億2477万-4.23%11.732.16
09/122,2212,2592,2212,252+4.31%14,200557億6672万-2.68%11.912.19
09/112,2572,2782,1542,159-4.17%20,400534億6374万-6.62%11.422.1
09/102,2342,2802,2332,253-0.09%10,600557億9148万-2.59%11.922.19
09/092,2182,2682,2002,255-1.4%9,600558億4101万-2.17%11.932.19
09/062,3382,3652,2752,287-1.04%9,600566億3343万-0.82%12.12.22
09/052,3352,3512,3082,311-1.03%17,400572億2775万+0.09%12.222.25
09/042,3192,3982,3192,335-1.14%32,100578億2207万+0.95%12.352.27
09/032,3212,3922,3212,362+1.77%8,000584億9067万+1.99%12.492.3
09/022,3972,3972,3062,321-3.17%13,300574億7538万+0.26%12.282.26
08/302,3492,4062,3492,397+1.61%10,900593億5739万+3.59%12.682.33
08/292,3692,4092,3452,359-0.51%24,400584億1638万+2.08%12.482.29
08/282,4372,4372,3632,371-2.51%12,700587億1354万+2.51%12.542.31
08/272,3992,4432,3992,432+1.38%27,500602億2410万+4.96%12.862.36
08/262,3752,3992,3622,399+1.65%21,000594億691万+3.45%12.692.33
08/232,3792,4122,3332,360+0.17%21,000584億4115万+1.55%12.482.29
08/222,3412,3662,3272,356+0.64%18,900583億4209万+0.99%12.462.29
08/212,3042,3832,2952,341+1.52%30,100579億7065万-0.34%12.382.28
08/202,3102,3182,2612,306+0.7%25,300571億393万-2.54%12.22.24
08/192,3532,3592,2452,290-2.8%43,300567億772万-3.94%12.112.23
08/162,3522,4142,3072,356-0.17%29,700583億4209万-1.96%12.462.29
08/152,4002,4072,3602,360-0.08%17,500584億4115万-2.36%12.482.29
08/142,3862,4192,3512,362+1.11%38,400584億9067万-2.92%12.492.3
08/132,1212,3362,1202,336+9.83%31,900578億4683万-4.46%12.362.27
08/092,1002,1502,0412,127-2.07%48,200526億7132万-13.47%11.252.07
08/082,1592,3012,1402,172-1.27%13,100537億8567万-12.45%11.492.11
08/072,1632,2322,1002,200+0.87%17,300544億7904万-12.11%11.642.14
08/062,1942,2752,0902,181+6.7%29,100540億853万-13.49%11.542.12
08/052,1712,2101,9892,044-10.55%39,000506億1598万-19.56%10.811.99
08/022,3442,4072,2852,285-3.26%33,000565億8391万-11.09%12.092.22
08/012,3742,4152,3132,362-2.4%31,800584億9067万-8.7%12.492.3
07/312,3012,4272,3012,420+0.79%26,200599億2694万-6.99%12.82.35
07/302,3272,4272,2952,401+3.18%236,000594億5644万-8.18%12.72.33
07/292,3632,3752,3002,327+1.17%72,300576億2396万-11.45%12.312.26
07/262,3322,3812,2572,300-1.37%53,300569億5536万-13.01%12.172.24
07/252,3922,4302,3322,332-2.59%70,800577億4778万-12.3%12.332.27
07/242,4862,5032,3752,394-3.7%29,300592億8310万-10.37%12.662.33
07/232,5112,5692,4682,486+0.4%18,200615億6131万-7.2%13.152.42
07/222,5042,5452,4642,476-2.02%22,900613億1368万-7.72%13.12.41
07/192,5722,6162,5272,527-2.62%14,400625億7660万-5.85%13.372.46
07/182,7272,7922,5882,595-5.6%23,200642億6050万-3.21%13.732.52
07/172,7902,8172,7342,749-0.87%18,800680億7403万+2.69%14.542.67
07/162,7282,8312,7282,773+1.13%30,500686億6835万+4.01%14.672.7
07/122,7582,7682,7282,742-0.58%12,200679億69万+3.35%14.52.67
07/112,7482,7632,7132,758+1.4%18,900682億9690万+4.43%14.592.68
07/102,7352,7772,7002,720-1.48%19,400673億5590万+3.54%14.392.64
07/092,6672,7612,6412,761+4.19%24,000683億7119万+5.7%14.62.68
07/082,7062,7062,6232,650-0.6%23,300656億2248万+2%14.022.58
07/052,6912,6952,6512,666-1.37%13,800660億1869万+3.09%14.12.59
07/042,7482,7482,6692,703-0.41%13,000669億3492万+5.01%14.32.63
07/032,6742,7342,6242,714+2.42%12,700672億732万+6.18%14.362.64
07/022,6502,6932,6172,650-1.67%28,200656億2248万+4.41%14.022.58
07/012,7522,7522,6802,695-2.07%14,600667億3682万+6.82%14.252.62
06/282,7432,7772,7112,752+1.18%14,100681億4832万+9.64%14.562.66
06/272,7012,7452,6802,720-1.02%14,800673億5590万+8.8%14.392.62
06/262,7272,7802,7042,748+0.29%25,900680億4927万+10.23%14.542.65
06/252,7392,7762,6712,740+0.44%24,500678億5116万+10.22%14.492.64
06/242,7252,7422,6652,728+0.15%24,500675億5400万+10.13%14.432.63
06/212,7162,7632,6942,724+2.18%38,100674億5495万+10.33%14.412.63
06/202,6482,6662,5312,666+1.33%24,400660億1869万+8.46%14.12.57
06/192,6172,6332,5592,631+1.15%16,900651億5197万+7.52%13.922.54
06/182,6002,6502,5752,601+0.81%29,100644億908万+6.64%13.762.51
06/172,5172,5852,4782,580+2.95%26,200638億8905万+5.91%13.652.49
06/142,5362,5742,4902,506+1.87%25,100620億5657万+2.87%13.262.42
06/132,4832,4952,4492,460-0.81%6,700609億1747万+0.82%13.012.37
06/122,4702,5002,4582,480+0.32%10,800614億1273万+1.35%13.122.39
06/112,4582,4962,4482,472+0.57%13,500612億1463万+0.86%13.082.39
06/102,4362,4732,4362,458+0.78%12,000608億6794万0%132.37
06/072,3862,4392,3562,439+1.63%15,800603億9744万-1.05%12.92.35
06/062,3912,4112,3902,400+1.39%12,500594億3168万-2.87%12.692.32
06/052,3872,3872,3602,367-0.88%7,700586億1449万-4.52%12.522.28
06/042,3982,4202,3812,388+0.63%9,300591億3452万-3.9%12.632.3
06/032,3922,3922,3592,373+0.85%11,000587億6307万-4.58%12.552.29
05/312,2502,3602,2412,353+4.44%23,100582億6780万-5.58%12.452.27
05/302,2602,2652,2262,253-0.57%14,900557億9148万-9.84%11.922.17
05/292,2682,3032,2612,266-0.13%19,700561億1341万-9.69%11.992.19
05/282,3482,3542,2662,269-4.66%32,000561億8770万-9.96%122.19
05/272,4462,4582,3702,380-4.65%48,600589億3641万-5.89%12.592.3
05/242,5162,5482,4902,496-2.31%44,600618億894万-1.58%13.22.41
05/232,5812,5902,5552,555-0.04%22,600632億6997万+0.55%13.512.47
05/222,5132,5562,5132,556+1.23%14,200632億9473万+0.59%13.522.47
05/212,5242,5512,5092,525+0.04%18,300625億2708万-0.63%13.362.44
05/202,4522,5372,4522,524+2.94%9,700625億231万-0.63%13.352.44
05/172,3972,4752,3692,452+2.64%22,500607億1936万-3.43%12.972.37
05/162,4372,4372,3362,389-1.32%28,300591億5928万-5.94%12.642.31
05/152,4982,4982,3692,421-4.16%44,500599億5170万-4.91%12.812.34
05/142,5522,5562,5022,526-2.62%30,300625億5184万-0.79%13.362.44
05/132,6022,6242,5212,594-0.31%19,600642億3574万+2.09%13.722.5
05/102,6262,6472,5732,602-1.59%16,700644億3384万+2.64%13.762.51
05/092,6002,6482,5512,644+3%19,100654億7390万+4.59%13.992.55
05/082,6402,6622,5502,567-3.02%19,700635億6713万+1.87%13.582.48
05/072,6752,7272,6322,647+0.49%17,100655億4819万+5.25%142.55
05/022,6122,6552,6012,634+1.66%17,000652億2626万+5.11%13.932.54
05/012,6072,6082,5792,591-0.35%6,600641億6145万+3.85%13.72.5
04/302,5592,6002,5272,600+3.42%14,300643億8432万+4.54%13.752.51
04/262,4662,5372,4502,514+3.29%18,800622億5468万+1.45%13.32.43
04/252,5202,5352,4122,434-3.34%17,800602億7362万-1.58%12.872.35
04/242,5452,5572,5052,518+0.2%13,100623億5373万+1.98%13.322.43

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2017年
12月期
1,514
11/1

8/1
1,163
4/4
5,861,300
3/29
414億1758万305億5084万394億1389万
12/29
2018年
12月期
1,992
7/13
930
12/25
254,700
11/20
547億8617万257億2835万269億1025万
12/28
2019年
12月期
1,611
10/30
874
2/1

1/31
176,700
10/30
447億1217万241億8139万370億6870万
12/30
2020年
12月期
1,669
10/7
743
3/13
169,300
11/20
464億4142万206億3333万382億7605万
12/30
2021年
12月期
2,574
11/5
1,253
2/1
844,600
8/11
719億5076万349億1296万466億2059万
12/30
2022年
12月期
2,450
8/2
1,403
1/27
218,300
7/28
685億984万392億2381万478億8772万
12/30
2023年
12月期
1,988
12/7
1,472
4/6
342,400
7/28
492億2924万389億5383万431億9564万
12/29
最新2,372
2024/9/18
16,700587億3831万