3964 オークネット

3964
2024/07/12
時価
679億円
PER 予
14.53倍
2017年以降
8.36-32.03倍
(2017-2023年)
PBR
2.83倍
2017年以降
1.07-3.21倍
(2017-2023年)
配当 予
2.08%
ROE 予
19.46%
ROA 予
10.56%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
2,758
始値
2,758
高値
2,768
安値
2,728
終値 -0.58%
2,742
出来高 -35.45%
12,200

乖離率

株価(5日)
移動平均値
+0.59%
2,726
株価(25日)
移動平均値
+3.35%
2,653
出来高(5日)
移動平均値
-37.63%
19,560

2024/02/19~2024/07/12

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
2024
07/122,7582,7682,7282,742-0.58%12,200679億69万+3.35%14.532.83
07/112,7482,7632,7132,758+1.4%18,900682億9690万+4.43%14.622.84
07/102,7352,7772,7002,720-1.48%19,400673億5590万+3.54%14.422.81
07/092,6672,7612,6412,761+4.19%24,000683億7119万+5.7%14.632.85
07/082,7062,7062,6232,650-0.6%23,300656億2248万+2%14.042.73
07/052,6912,6952,6512,666-1.37%13,800660億1869万+3.09%14.132.75
07/042,7482,7482,6692,703-0.41%13,000669億3492万+5.01%14.332.79
07/032,6742,7342,6242,714+2.42%12,700672億732万+6.18%14.382.8
07/022,6502,6932,6172,650-1.67%28,200656億2248万+4.41%14.042.73
07/012,7522,7522,6802,695-2.07%14,600667億3682万+6.82%14.282.78
06/282,7432,7772,7112,752+1.18%14,100681億4832万+9.64%14.582.84
06/272,7012,7452,6802,720-1.02%14,800673億5590万+8.8%14.422.81
06/262,7272,7802,7042,748+0.29%25,900680億4927万+10.23%14.562.83
06/252,7392,7762,6712,740+0.44%24,500678億5116万+10.22%14.522.83
06/242,7252,7422,6652,728+0.15%24,500675億5400万+10.13%14.462.81
06/212,7162,7632,6942,724+2.18%38,100674億5495万+10.33%14.442.81
06/202,6482,6662,5312,666+1.33%24,400660億1869万+8.46%14.132.75
06/192,6172,6332,5592,631+1.15%16,900651億5197万+7.52%13.942.71
06/182,6002,6502,5752,601+0.81%29,100644億908万+6.64%13.782.68
06/172,5172,5852,4782,580+2.95%26,200638億8905万+5.91%13.672.66
06/142,5362,5742,4902,506+1.87%25,100620億5657万+2.87%13.282.58
06/132,4832,4952,4492,460-0.81%6,700609億1747万+0.82%13.042.54
06/122,4702,5002,4582,480+0.32%10,800614億1273万+1.35%13.142.56
06/112,4582,4962,4482,472+0.57%13,500612億1463万+0.86%13.12.55
06/102,4362,4732,4362,458+0.78%12,000608億6794万0%13.032.53
06/072,3862,4392,3562,439+1.63%15,800603億9744万-1.05%12.932.52
06/062,3912,4112,3902,400+1.39%12,500594億3168万-2.87%12.722.48
06/052,3872,3872,3602,367-0.88%7,700586億1449万-4.52%12.542.44
06/042,3982,4202,3812,388+0.63%9,300591億3452万-3.9%12.662.46
06/032,3922,3922,3592,373+0.85%11,000587億6307万-4.58%12.582.45
05/312,2502,3602,2412,353+4.44%23,100582億6780万-5.58%12.472.43
05/302,2602,2652,2262,253-0.57%14,900557億9148万-9.84%11.942.32
05/292,2682,3032,2612,266-0.13%19,700561億1341万-9.69%12.012.34
05/282,3482,3542,2662,269-4.66%32,000561億8770万-9.96%12.022.34
05/272,4462,4582,3702,380-4.65%48,600589億3641万-5.89%12.612.45
05/242,5162,5482,4902,496-2.31%44,600618億894万-1.58%13.232.57
05/232,5812,5902,5552,555-0.04%22,600632億6997万+0.55%13.542.63
05/222,5132,5562,5132,556+1.23%14,200632億9473万+0.59%13.552.64
05/212,5242,5512,5092,525+0.04%18,300625億2708万-0.63%13.382.6
05/202,4522,5372,4522,524+2.94%9,700625億231万-0.63%13.382.6
05/172,3972,4752,3692,452+2.64%22,500607億1936万-3.43%12.992.53
05/162,4372,4372,3362,389-1.32%28,300591億5928万-5.94%12.662.46
05/152,4982,4982,3692,421-4.16%44,500599億5170万-4.91%12.832.5
05/142,5522,5562,5022,526-2.62%30,300625億5184万-0.79%13.392.61
05/132,6022,6242,5212,594-0.31%19,600642億3574万+2.09%13.752.68
05/102,6262,6472,5732,602-1.59%16,700644億3384万+2.64%13.792.68
05/092,6002,6482,5512,644+3%19,100654億7390万+4.59%14.012.73
05/082,6402,6622,5502,567-3.02%19,700635億6713万+1.87%13.62.65
05/072,6752,7272,6322,647+0.49%17,100655億4819万+5.25%14.032.73
05/022,6122,6552,6012,634+1.66%17,000652億2626万+5.11%13.962.72
05/012,6072,6082,5792,591-0.35%6,600641億6145万+3.85%13.732.67
04/302,5592,6002,5272,600+3.42%14,300643億8432万+4.54%13.782.68
04/262,4662,5372,4502,514+3.29%18,800622億5468万+1.45%13.322.59
04/252,5202,5352,4122,434-3.34%17,800602億7362万-1.58%12.92.51
04/242,5452,5572,5052,518+0.2%13,100623億5373万+1.98%13.342.6
04/232,4942,5332,4562,513+0.44%14,500622億2992万+2.07%13.322.59
04/222,5472,5512,4362,502-1.77%22,500619億5752万+1.91%13.262.58
04/192,6032,6452,5182,547+1.76%60,500630億7187万+4.13%13.52.63
04/182,5502,5602,4722,503-1.84%32,500619億8228万+2.83%13.272.58
04/172,6502,6672,4812,550-2.19%39,900631億4616万+5.28%13.512.63
04/162,5692,6262,5612,607+1.64%21,000645億5766万+8.26%13.822.69
04/152,5352,5702,5122,565+0.67%11,500635億1760万+7.28%13.592.65
04/122,5302,5552,5162,548+1.39%16,000630億9663万+7.15%13.52.63
04/112,4712,5252,4612,513+1.13%5,700622億2992万+6.26%13.322.59
04/102,4802,5032,4672,485-0.32%14,300615億3655万+5.7%13.172.56
04/092,5232,5232,4772,493-1.19%22,700617億3465万+6.49%13.212.57
04/082,4162,5232,4042,523+4.17%21,800624億7755万+8.38%13.372.6
04/052,3732,4492,3142,422+0.46%19,700599億7647万+4.62%12.842.5
04/042,4642,4652,4002,411-1.07%27,700597億407万+4.46%12.782.49
04/032,4202,4502,3802,437-0.04%25,500603億4791万+5.91%12.922.51
04/022,4592,4622,4182,438+0.49%32,100603億7268万+6.32%12.922.51
04/012,4562,4832,4262,426-0.66%21,100600億7552万+6.22%12.862.5
03/292,4412,4712,4412,442+0.74%11,400604億7173万+7.39%12.942.52
03/282,3902,4452,3842,424+1.85%27,700600億2599万+7.11%12.852.5
03/272,3862,3902,3282,380-0.25%28,400589億3641万+5.78%12.612.45
03/262,3412,3952,3412,386+0.42%24,800590億8499万+6.8%12.652.46
03/252,4102,4202,3512,376-0.38%44,000588億3736万+7.03%12.592.45
03/222,3242,3902,3112,385+2.62%28,300590億6023万+8.02%12.642.46
03/212,3702,3732,3232,324-1.53%20,900575億4967万+5.83%12.322.4
03/192,3022,3632,3002,360+1.33%20,200584億4115万+7.91%12.512.43
03/182,2992,3402,2782,329+2.6%20,400576億7349万+7.03%12.342.4
03/152,2352,2992,2302,270+0.58%23,200562億1246万+4.75%12.032.34
03/142,2302,2682,2122,257+2.68%22,600558億9054万+4.39%11.962.33
03/132,2002,2092,1852,198+0.05%10,800544億2951万+1.9%11.652.27
03/122,1462,2172,1262,197+0.55%16,300544億475万+1.95%11.642.27
03/112,2312,2312,1622,185-2.63%29,200541億759万+1.58%11.582.25
03/082,2002,2542,2002,244+1.4%22,600555億6862万+4.42%11.892.31
03/072,2042,2192,1942,213+1.61%12,300548億96万+3.22%11.732.28
03/062,2162,2162,1682,178-1.71%19,200539億3424万+1.78%11.542.25
03/052,1902,2432,1662,216+1.7%26,700548億7525万+3.7%11.742.28
03/042,1942,2062,1342,179-1.09%28,100539億5901万+2.16%11.552.25
03/012,2352,2492,1772,203-1.87%29,100545億5332万+3.48%11.682.27
02/292,2592,2652,2272,245+0.18%13,000555億9338万+5.9%11.92.31
02/282,2252,2642,2202,241+0.76%26,000554億9433万+6.26%11.882.31
02/272,2172,2502,2032,224+0.68%26,500550億7335万+5.96%11.792.29
02/262,2042,2502,1802,209+0.64%28,200547億190万+5.8%11.712.28
02/222,2002,2112,1562,195+1.62%48,600543億5522万+5.63%11.632.26
02/212,0882,1732,0782,160+3.55%53,400534億8851万+4.45%11.452.23
02/201,9752,0941,9752,086+5.3%37,400516億5603万+1.31%11.062.15
02/192,0502,0501,9701,981-3.6%30,300490億5589万-3.46%10.52.04

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+8.89%
5/26
-9.33%
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+26.94%
7/13
-20.25%
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+19.33%
3/26
-11.68%
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+28.97%
3/27
-27.33%
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+23.45%
8/11
-22.19%
11/15
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+14.93%
6/22
-16.27%
11/15
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+13.49%
5/15
-9.89%
3/20
最新2,742
2024/7/12
12,200679億69万+3.35%
2,653

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)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/07/12 vs 2023/12/29
50%(1.5倍)
過去安値
743円(2020/03/13)
269%(3.69倍)
2,742円(7/12)