5576 オービーシステム

時価

52億円

PER 予

10.66倍

2024年以降

9.11-22.88倍
（2024-2024年）

1.09倍

2024年以降

0.86-2.15倍
（2024-2024年）

3.38%

ROE 予

10.19%

ROA 予

8.17%

株価チャート

株価

4/24

前日 (4/23): 2,177
始値: 2,180
高値: 2,271
安値: 2,180
終値 +2.07%: 2,222
出来高 -78.34%: 24,500

乖離率

株価（5日） 移動平均値: -0.18%
2,226
株価（25日） 移動平均値: -6.68%
2,381
出来高（5日） 移動平均値: -50.12%
49,120

2023/11/28～2024/04/24

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	PER	PBR
2024
04/24	2,180	2,271	2,180	2,222	+2.07%	24,500	52億5947万	-6.68%	10.66	1.09
04/23	2,300	2,300	2,132	2,177	-5.39%	113,100	51億5295万	-9.22%	10.44	1.06
04/22	2,287	2,346	2,220	2,301	+5.07%	83,900	54億4646万	-4.8%	11.04	1.12
04/19	2,240	2,240	2,109	2,190	-2.23%	17,100	51億8373万	-9.73%	10.5	1.07
04/18	2,186	2,240	2,156	2,240	+2.52%	7,000	53億208万	-8.35%	10.74	1.09
04/17	2,274	2,286	2,176	2,185	-3.53%	13,100	51億7189万	-11.25%	10.48	1.07
04/16	2,307	2,318	2,200	2,265	-1.65%	14,700	53億6125万	-8.78%	10.86	1.11
04/15	2,308	2,328	2,277	2,303	-1.75%	6,900	54億5120万	-7.92%	11.04	1.13
04/12	2,320	2,344	2,302	2,344	+1.52%	2,600	55億4824万	-6.98%	11.24	1.15
04/11	2,335	2,349	2,292	2,309	-2.24%	7,200	54億6540万	-9.06%	11.07	1.13
04/10	2,336	2,362	2,320	2,362	0%	1,300	55億9085万	-7.73%	11.33	1.15
04/09	2,291	2,362	2,277	2,362	+3.73%	6,600	55億9085万	-8.38%	11.33	1.15
04/08	2,281	2,310	2,277	2,277	-0.65%	5,100	53億8965万	-12.29%	10.92	1.11
04/05	2,346	2,350	2,272	2,292	-2.34%	7,100	54億2516万	-12.42%	10.99	1.12
04/04	2,390	2,390	2,341	2,347	-1.8%	4,300	55億5534万	-10.96%	11.26	1.15
04/03	2,340	2,394	2,317	2,390	+0.72%	5,400	56億5713万	-9.81%	11.46	1.17
04/02	2,432	2,464	2,373	2,373	-2.43%	11,900	56億1689万	-10.86%	11.38	1.16
04/01	2,535	2,535	2,421	2,432	-3.49%	8,900	57億5654万	-9.08%	11.66	1.19
03/29	2,503	2,545	2,495	2,520	+1.61%	7,100	59億6484万	-6.04%	13.53	1.27
03/28	2,518	2,554	2,438	2,480	-3.05%	10,100	58億7016万	-7.67%	13.31	1.25
03/27	2,635	2,635	2,528	2,558	-3.11%	22,500	60億5478万	-5.05%	13.73	1.29
03/26	2,664	2,664	2,599	2,640	-0.9%	5,400	62億4888万	-2.19%	14.17	1.33
03/25	2,655	2,700	2,606	2,664	+1.14%	7,300	63億568万	-1.15%	14.3	1.34
03/22	2,656	2,656	2,601	2,634	-1.35%	4,300	62億3467万	-2.08%	14.14	1.32
03/21	2,681	2,682	2,647	2,670	+1.1%	6,700	63億1989万	-0.6%	14.33	1.34
03/19	2,646	2,680	2,617	2,641	+0.23%	4,800	62億5124万	-1.57%	14.18	1.33
03/18	2,643	2,643	2,574	2,635	+3.62%	6,400	62億3704万	-1.68%	14.14	1.32
03/15	2,630	2,630	2,530	2,543	-3.64%	14,400	60億1928万	-5.08%	13.65	1.28
03/14	2,652	2,663	2,590	2,639	-1.42%	6,100	62億4651万	-1.64%	14.16	1.33
03/13	2,722	2,736	2,622	2,677	-1.65%	7,000	63億3645万	+0.11%	14.37	1.34
03/12	2,686	2,750	2,622	2,722	+0.81%	6,900	64億4297万	+2.25%	14.61	1.37
03/11	2,742	2,744	2,612	2,700	-3.3%	13,300	63億9090万	+2.04%	14.49	1.36
03/08	2,771	2,836	2,752	2,792	-0.5%	19,100	66億866万	+6.04%	14.99	1.4
03/07	2,838	2,888	2,768	2,806	-1.13%	23,800	66億4180万	+7.14%	15.06	1.41
03/06	2,785	2,842	2,744	2,838	+0.53%	26,700	67億1754万	+8.99%	15.23	1.43
03/05	2,799	2,835	2,745	2,823	+0.64%	13,800	66億8204万	+9.21%	15.15	1.42
03/04	2,820	2,856	2,772	2,805	+0.07%	22,200	66億3943万	+9.19%	15.06	1.41
03/01	2,760	2,818	2,720	2,803	+1.56%	24,900	66億3470万	+9.66%	15.04	1.41
02/29	2,700	2,790	2,650	2,760	+1.58%	17,200	65億3292万	+8.75%	14.81	1.39
02/28	2,698	2,771	2,685	2,717	+1.19%	15,300	64億3113万	+7.48%	14.58	1.36
02/27	2,680	2,700	2,609	2,685	+0.19%	9,400	63億5539万	+6.76%	14.41	1.35
02/26	2,635	2,705	2,564	2,680	+2.1%	19,900	63億4356万	+7.16%	14.38	1.35
02/22	2,606	2,676	2,500	2,625	+0.11%	19,300	62億1337万	+5.68%	14.09	1.32
02/21	2,645	2,658	2,591	2,622	-2.2%	17,600	62億627万	+6.15%	14.07	1.32
02/20	2,642	2,691	2,629	2,681	+0.22%	16,800	63億4592万	+9.12%	14.39	1.35
02/19	2,563	2,700	2,563	2,675	+5.27%	26,600	63億3172万	+9.54%	14.36	1.34
02/16	2,503	2,590	2,491	2,541	+0.47%	21,300	60億1454万	+4.7%	13.64	1.28
02/15	2,595	2,595	2,505	2,529	-0.63%	11,100	59億8614万	+4.42%	13.57	1.27
02/14	2,560	2,566	2,496	2,545	-2.15%	20,500	60億2401万	+5.34%	13.66	1.28
02/13	2,579	2,610	2,529	2,601	+1.76%	10,800	61億5656万	+8.01%	13.96	1.31
02/09	2,600	2,616	2,546	2,556	-1.69%	8,200	60億5005万	+6.54%	13.72	1.28
02/08	2,660	2,671	2,558	2,600	-2.4%	23,500	61億5420万	+8.6%	13.96	1.31
02/07	2,391	2,700	2,382	2,664	+11.42%	104,100	63億568万	+11.65%	14.3	1.34
02/06	2,388	2,412	2,356	2,391	-0.38%	8,900	56億5949万	+1.01%	12.83	1.2
02/05	2,345	2,450	2,345	2,400	+3.63%	23,600	56億8080万	+1.74%	12.88	1.21
02/02	2,375	2,375	2,316	2,316	-2.48%	11,500	54億8197万	-1.4%	12.43	1.16
02/01	2,439	2,439	2,340	2,375	-2.3%	11,700	56億2162万	+1.37%	12.75	1.19
01/31	2,428	2,441	2,351	2,431	+0.04%	14,800	57億5417万	+4.16%	13.05	1.22
01/30	2,392	2,466	2,375	2,430	+2.02%	17,500	57億5181万	+4.79%	13.04	1.22
01/29	2,410	2,443	2,371	2,382	-0.79%	20,900	56億3819万	+3.57%	12.79	1.2
01/26	2,509	2,524	2,393	2,401	-3.22%	44,000	56億8316万	+5.21%	12.89	1.21
01/25	2,380	2,628	2,380	2,481	+4.6%	96,700	58億7252万	+9.63%	13.32	1.25
01/24	2,451	2,453	2,333	2,372	-5.12%	97,000	56億1452万	+5.89%	12.73	1.19
01/23	2,420	2,570	2,420	2,500	+4.73%	108,400	59億1750万	+12.66%	13.42	1.26
01/22	2,360	2,435	2,254	2,387	+2.05%	32,600	56億5002万	+8.75%	12.81	1.2
01/19	2,250	2,339	2,239	2,339	+3.96%	14,700	55億3641万	+7.49%	12.55	1.18
01/18	2,280	2,280	2,240	2,250	-1.75%	6,200	53億2575万	+4.12%	12.08	1.13
01/17	2,283	2,319	2,277	2,290	+0.31%	5,500	54億2043万	+6.61%	12.29	1.15
01/16	2,327	2,327	2,261	2,283	-1.38%	6,300	54億386万	+6.98%	12.25	1.15
01/15	2,345	2,345	2,299	2,315	+0.61%	6,900	54億7960万	+9.2%	12.43	1.16
01/12	2,399	2,399	2,265	2,301	-4.09%	14,800	54億4646万	+9.31%	12.35	1.16
01/11	2,419	2,419	2,375	2,399	-0.04%	8,200	56億7843万	+14.67%	12.88	1.21
01/10	2,350	2,429	2,350	2,400	+2.7%	11,000	56億8080万	+15.72%	12.88	1.21
01/09	2,397	2,450	2,337	2,337	-1.68%	11,200	55億3167万	+13.67%	12.54	1.17
01/05	2,403	2,412	2,310	2,377	-1.7%	19,900	56億2635万	+16.52%	12.76	1.19
01/04	2,370	2,476	2,343	2,418	+0.42%	34,500	57億2340万	+19.47%	12.98	1.21
2023
12/29	2,165	2,408	2,165	2,408	+10.21%	36,300	56億9973万	+20.04%	12.92	1.25
12/28	2,182	2,258	2,166	2,185	-0.68%	21,600	51億7189万	+9.85%	11.73	1.13
12/27	2,126	2,219	2,126	2,200	+3%	18,000	52億740万	+11.06%	11.81	1.14
12/26	2,180	2,258	2,136	2,136	-2.24%	21,600	50億5591万	+8.32%	11.46	1.11
12/25	2,144	2,289	2,105	2,185	+1.63%	46,700	51億7189万	+11.2%	11.73	1.13
12/22	2,002	2,182	1,999	2,150	+4.42%	49,400	50億8905万	+10.03%	11.54	1.11
12/21	1,951	2,081	1,931	2,059	+5.43%	48,700	48億7365万	+5.92%	11.05	1.07
12/20	1,925	1,973	1,921	1,953	+1.19%	22,500	46億2275万	+0.67%	10.48	1.01
12/19	1,895	1,938	1,893	1,930	+1.05%	11,700	45億6831万	-0.52%	10.36	1
12/18	1,885	1,910	1,875	1,910	-0.21%	6,400	45億2097万	-1.6%	10.25	0.99
12/15	1,865	1,921	1,862	1,914	+2.85%	13,300	45億3043万	-1.49%	10.27	0.99
12/14	1,890	1,894	1,858	1,861	-1.06%	8,700	44億498万	-4.37%	9.99	0.96
12/13	1,925	1,930	1,880	1,881	-2.18%	14,500	44億5232万	-3.54%	10.1	0.97
12/12	1,938	1,950	1,923	1,923	-1.69%	8,500	45億5174万	-1.64%	10.32	1
12/11	1,986	1,987	1,927	1,956	+1.66%	6,200	46億2985万	-0.15%	10.5	1.01
12/08	1,960	1,960	1,922	1,924	-1.28%	7,900	45億5410万	-1.79%	10.33	1
12/07	1,971	1,971	1,939	1,949	+0.52%	4,100	46億1328万	-0.51%	10.46	1.01
12/06	1,979	1,979	1,931	1,939	0%	2,400	45億8961万	-1.02%	10.41	1
12/05	1,978	1,978	1,939	1,939	-1.07%	5,400	45億8961万	-1.02%	10.41	1
12/04	1,953	1,989	1,903	1,960	+0.51%	8,500	46億3932万	0%	10.52	1.01
12/01	1,955	1,971	1,938	1,950	0%	4,600	46億1565万	-0.51%	10.47	1.01
11/30	1,950	1,950	1,930	1,950	0%	7,800	46億1565万	-0.76%	10.47	1.01
11/29	1,979	1,980	1,912	1,950	-0.46%	8,400	46億1565万	-0.91%	10.47	1.01
11/28	1,991	1,991	1,952	1,959	-0.91%	3,800	46億3695万	-0.36%	10.51	1.01

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	4,410 6/22	1,755 8/17	2,382,500 6/22	+20.04% 12/29	-17.17% 8/16
最新	2,222 2024/4/24		24,500	-6.68% 2,381