3964 オークネット

3964
2023/02/03
時価
491億円
PER 予
11.3倍
2017年以降
9.6-32.03倍
(2017-2021年)
PBR
2倍
2017年以降
1.07-3.21倍
(2017-2021年)
配当 予
2.58%
ROE 予
17.68%
ROA 予
10.94%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
1,871
始値
1,870
高値
1,877
安値
1,847
終値 -0.64%
1,859
出来高 -16.99%
21,500

乖離率

株価(5日)
移動平均値
-0.38%
1,866
株価(25日)
移動平均値
+2.71%
1,810
出来高(5日)
移動平均値
-38.61%
35,020

2022/09/07~2023/02/03

株価推移

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
2023
02/031,8701,8771,8471,859-0.64%21,500491億9508万+2.71%11.32
02/021,8821,8941,8621,871+0.05%25,900495億1264万+3.43%11.382.01
02/011,8831,9001,8701,870-0.64%26,800494億8618万+3.43%11.372.01
01/311,8501,8861,8481,882+1.73%45,900498億374万+4.27%11.442.02
01/301,8201,8701,8191,850+1.7%55,000489億5692万+2.61%11.251.99
01/271,8041,8421,8001,8190%29,800481億3656万+1%11.061.96
01/261,8161,8261,8021,819+0.17%17,300481億3656万+1.11%11.061.96
01/251,8211,8291,7951,816+0.28%28,200480億5717万+0.83%11.041.95
01/241,7891,8201,7771,811+1.46%31,700479億2485万+0.44%11.011.95
01/231,7591,7851,7551,785+1.83%24,200472億3681万-1.22%10.851.92
01/201,7681,7681,7461,753-0.11%18,700463億8998万-3.2%10.661.88
01/191,7651,7751,7531,755-0.4%18,400464億4291万-3.36%10.671.89
01/181,7461,7671,7291,762+0.17%35,700466億2815万-3.08%10.711.89
01/171,7441,7741,7261,759+0.11%21,100465億4876万-3.46%10.71.89
01/161,7721,7861,7501,757-2.55%40,100464億9584万-3.78%10.681.89
01/131,7891,8241,7841,803+0.78%24,800477億1314万-1.48%10.961.94
01/121,7751,8121,7731,789+0.34%37,900473億4266万-2.24%10.881.92
01/111,7931,8111,7811,783-0.94%45,200471億8388万-2.62%10.841.92
01/101,7751,8121,7721,800+1.64%45,400476億3376万-1.85%10.951.93
01/061,8011,8411,7691,771-3.75%96,400468億6632万-3.65%10.771.9
01/051,7921,8411,7921,840+2.22%41,700486億9228万-0.33%11.191.98
01/041,8301,8311,8001,800-1.85%38,600476億3376万-2.7%10.951.93
2022
12/301,8301,8651,8301,834+0.38%35,400485億3350万-1.24%11.151.97
12/291,8081,8381,7821,827-0.16%111,500483億4826万-1.93%11.111.96
12/281,8331,8421,8261,830-0.97%145,800484億2765万-2.19%11.131.97
12/271,8301,8491,8291,848+1.09%35,400489億399万-1.39%11.241.99
12/261,8201,8311,8091,828+1.11%75,400483億7472万-2.45%11.121.97
12/231,8271,8281,8041,808-0.55%32,300478億4546万-3.52%10.991.94
12/221,8101,8311,8041,818+0.94%26,100481億1009万-2.99%11.051.95
12/211,7951,8351,7901,801+0.78%40,100476億6022万-3.9%10.951.94
12/201,8551,8731,7811,787-3.67%63,400472億8973万-4.64%10.871.92
12/191,8651,8741,8381,855-0.96%60,000490億8923万-1.12%11.281.99
12/161,8961,9211,8711,873-1.27%98,100495億6557万-0.16%11.392.01
12/151,8971,9601,8811,897-0.63%95,200502億69万+1.07%11.542.04
12/141,8501,9091,8461,909+2.91%75,700505億1824万+1.65%11.612.05
12/131,8401,8671,8401,855+1.64%60,700490億8923万-1.64%11.281.99
12/121,8491,8721,8251,825-1.78%56,100482億9534万-3.85%11.11.96
12/091,8831,9031,8581,858-0.43%64,700491億6862万-2.82%11.32
12/081,8331,8671,8261,866+1.03%47,300493億8033万-3.12%11.352.01
12/071,7831,8571,7831,847+2.61%52,900488億7753万-4.84%11.231.99
12/061,8111,8151,7851,800-0.33%55,300476億3376万-8.02%10.951.93
12/051,8561,8561,7981,806-3.22%88,600477億9253万-8.46%10.981.94
12/021,8951,8951,8591,866-2.3%76,500493億8033万-6.18%11.352.01
12/011,9711,9711,9081,910-2.1%56,400505億4471万-4.74%11.612.05
11/301,9351,9681,9231,951-0.41%41,900516億2970万-3.37%11.862.1
11/291,9381,9611,9121,959-0.15%51,200547億7990万-3.55%11.912.11
11/281,9781,9961,9571,962-1.51%67,300548億6379万-4.01%11.932.11
11/252,0122,0251,9921,992-0.99%91,000557億269万-3.16%12.112.14
11/242,0852,0851,9812,012+5.07%208,800562億6195万-2.85%12.232.16
11/221,8851,9261,8801,915+2.9%80,900535億4952万-8.11%11.642.06
11/211,8591,8691,8341,861+1.92%57,500520億3951万-11.38%11.322
11/181,8011,8551,7951,826+1.61%131,500510億6080万-13.79%11.11.96
11/171,7851,8041,7741,797-0.61%59,900502億4987万-15.75%10.931.93
11/161,8151,8241,7651,808-0.39%59,700505億5746万-15.95%10.991.94
11/151,8201,8201,7901,815-1.04%75,300507億5320万-16.28%11.041.95
11/141,8881,8931,8341,834-1.56%65,700512億8450万-16.22%11.151.97
11/111,9171,9501,8391,863-1.48%103,700520億9544万-15.63%11.332
11/101,9171,9171,8301,891-1.97%120,300528億7841万-14.97%11.52.03
11/092,0062,0061,9221,929-8.66%140,000539億4101万-13.88%11.732.07
11/082,1512,1582,0942,112-1.81%50,700590億5827万-6.22%12.842.27
11/072,1832,1832,1492,151-0.42%37,800601億4884万-4.65%13.082.31
11/042,1962,1962,1392,160-2.26%42,100604億51万-4.55%13.132.32
11/022,2502,2502,2102,210-1.78%38,800617億9867万-2.34%13.442.38
11/012,2492,2532,2102,250+0.4%26,000629億1720万-0.62%13.682.42
10/312,2792,2792,2332,241+1.27%23,000626億6553万-0.93%13.632.41
10/282,1822,2492,1822,213+0.5%90,400618億8256万-2.21%13.462.38
10/272,2352,2382,1952,202-2.52%34,400615億7496万-2.74%13.392.37
10/262,2652,2912,2562,259-0.09%14,800631億6886万-0.22%13.742.43
10/252,2732,2952,2612,261+0.04%30,500632億2479万-0.04%13.752.43
10/242,3242,3402,2482,260-0.83%29,100631億9683万-0.18%13.742.43
10/212,2962,3102,2792,279-0.74%18,400637億2813万+0.71%13.862.45
10/202,3162,3162,2732,296-1.54%33,900642億350万+1.5%13.962.47
10/192,3112,3562,2992,332+0.17%18,800652億1018万+3.19%14.182.51
10/182,3502,3652,3112,328+0.56%25,000650億9832万+3.15%14.162.5
10/172,3092,3392,2982,315+0.26%33,700647億3480万+2.75%14.082.49
10/142,2492,3132,2442,309+5%28,100645億6702万+2.71%14.042.48
10/132,2582,2582,1992,199-2.44%22,400614億9107万-1.96%13.372.36
10/122,2282,2892,2072,254+1.03%41,000630億2905万+0.58%13.712.42
10/112,2692,3132,2272,231-4.66%35,700623億8589万-0.18%13.572.4
10/072,2812,3842,2742,340+1.17%48,300654億3388万+4.89%14.232.52
10/062,2782,3382,2782,313+1.63%24,800646億7888万+4%14.062.49
10/052,3232,3472,2692,276-0.39%26,000636億4424万+2.61%13.842.45
10/042,2602,2912,2502,285+3.11%19,800638億9591万+3.3%13.892.46
10/032,2092,2252,1762,216-0.67%33,500619億6645万+0.41%13.472.38
09/302,2602,3492,2062,231-3.25%33,100623億8589万+1.18%13.572.54
09/292,2222,3162,2012,306+6.41%52,500644億8313万+4.72%14.022.62
09/282,2312,2312,1182,167-3.13%40,200605億9625万-1.32%13.182.46
09/272,2372,2512,2142,237+1.45%25,600625億5367万+1.77%13.62.54
09/262,2232,2602,2032,205-2.99%33,800616億5885万+0.18%13.412.51
09/222,2352,3032,2302,273+1.79%40,800635億6035万+2.99%13.822.58
09/212,2002,2422,1942,233+1.78%34,000624億4182万+1.09%13.582.54
09/202,2102,2482,1922,194-1.04%29,700613億5126万-0.77%13.342.49
09/162,2902,3032,2022,217-3.36%38,700619億9441万+0.23%13.482.52
09/152,2602,3042,2502,294+1.77%20,300641億4758万+3.71%13.952.61
09/142,2002,2752,1812,254+0.18%30,000630億2905万+2.22%13.712.56
09/132,2802,2922,2502,250+0.45%25,900629億1720万+1.9%13.682.56
09/122,2842,2982,2272,240-0.67%28,500626億3756万+1.45%13.622.55
09/092,2272,2962,2272,255+0.89%48,200630億5701万+2.04%13.712.56
09/082,2132,2352,1922,235+2.57%35,600624億9775万+1.09%13.592.54
09/072,1952,1962,1442,179-0.55%30,800609億3181万-1.45%13.252.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
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+8.9%
5/26
-9.32%
11/22
2018年
12月期
1,992
7/13
930
12/25
254,700
11/20
547億8617万257億2835万+26.95%
7/13
-20.26%
8/13
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+19.35%
3/26
-11.72%
1/27
2020年
12月期
1,669
10/7
743
3/13
169,300
11/20
464億4142万206億3333万+28.94%
3/27
-27.36%
3/13
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+23.48%
8/11
-22.2%
11/15
最新1,859
2023/2/3
21,500491億9508万+2.71%
1,810

年間値上がり率

2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/02/03 vs 2022/12/30
1%(1.01倍)
過去安値
743円(2020/03/13)
150%(2.5倍)
1,859円(2/3)