オービックビジネスコンサルタントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 6,841 | 6,944 | 6,822 | 6,822 | +12 | +0.2% | 91,300 |
| 2024/05/20 | 6,661 | 6,860 | 6,661 | 6,810 | +70 | +1% | 98,300 |
| 2024/05/17 | 6,770 | 6,829 | 6,708 | 6,740 | -118 | -1.7% | 87,400 |
| 2024/05/16 | 6,773 | 6,939 | 6,750 | 6,858 | +116 | +1.7% | 135,800 |
| 2024/05/15 | 6,846 | 6,850 | 6,700 | 6,742 | -25 | -0.4% | 88,500 |
| 2024/05/14 | 6,676 | 6,795 | 6,613 | 6,767 | +85 | +1.3% | 142,100 |
| 2024/05/13 | 6,710 | 6,739 | 6,615 | 6,682 | +28 | +0.4% | 129,000 |
| 2024/05/10 | 6,657 | 6,707 | 6,605 | 6,654 | -46 | -0.7% | 113,500 |
| 2024/05/09 | 6,705 | 6,830 | 6,658 | 6,700 | +5 | +0.1% | 129,300 |
| 2024/05/08 | 6,670 | 6,779 | 6,657 | 6,695 | -5 | -0.1% | 167,000 |
| 2024/05/07 | 6,600 | 6,760 | 6,600 | 6,700 | +136 | +2.1% | 326,100 |
| 2024/05/02 | 6,383 | 6,607 | 6,355 | 6,564 | +244 | +3.9% | 282,500 |
| 2024/05/01 | 6,453 | 6,478 | 6,309 | 6,320 | -166 | -2.6% | 155,100 |
| 2024/04/30 | 6,629 | 6,635 | 6,419 | 6,486 | +37 | +0.6% | 257,200 |
| 2024/04/26 | 6,346 | 6,479 | 6,230 | 6,449 | +191 | +3.1% | 384,200 |
| 2024/04/25 | 6,466 | 6,466 | 6,225 | 6,258 | -408 | -6.1% | 590,900 |
| 2024/04/24 | 7,100 | 7,100 | 6,661 | 6,666 | +116 | +1.8% | 745,500 |
| 2024/04/23 | 6,676 | 6,841 | 6,465 | 6,550 | -178 | -2.6% | 843,400 |
| 2024/04/22 | 6,540 | 6,728 | 6,529 | 6,728 | +169 | +2.6% | 222,400 |
| 2024/04/19 | 6,616 | 6,671 | 6,488 | 6,559 | -111 | -1.7% | 110,300 |
| 2024/04/18 | 6,738 | 6,756 | 6,634 | 6,670 | +32 | +0.5% | 155,100 |
| 2024/04/17 | 6,691 | 6,721 | 6,481 | 6,638 | -129 | -1.9% | 318,500 |
| 2024/04/16 | 6,786 | 6,837 | 6,650 | 6,767 | -271 | -3.9% | 255,100 |
| 2024/04/15 | 7,062 | 7,217 | 7,027 | 7,038 | -174 | -2.4% | 104,100 |
| 2024/04/12 | 7,364 | 7,452 | 7,184 | 7,212 | -89 | -1.2% | 109,700 |
| 2024/04/11 | 7,275 | 7,342 | 7,231 | 7,301 | +17 | +0.2% | 162,100 |
| 2024/04/10 | 7,263 | 7,387 | 7,252 | 7,284 | -14 | -0.2% | 104,000 |
| 2024/04/09 | 7,223 | 7,299 | 7,220 | 7,298 | +74 | +1% | 84,100 |
| 2024/04/08 | 7,161 | 7,250 | 7,149 | 7,224 | +125 | +1.8% | 131,600 |
| 2024/04/05 | 7,050 | 7,154 | 7,033 | 7,099 | +20 | +0.3% | 107,400 |
| 2024/04/04 | 7,059 | 7,112 | 6,977 | 7,079 | +95 | +1.4% | 148,100 |
| 2024/04/03 | 7,170 | 7,170 | 6,918 | 6,984 | -288 | -4% | 221,600 |
| 2024/04/02 | 7,302 | 7,386 | 7,210 | 7,272 | -124 | -1.7% | 154,300 |
| 2024/04/01 | 7,371 | 7,470 | 7,304 | 7,396 | +13 | +0.2% | 184,800 |
| 2024/03/29 | 7,105 | 7,403 | 7,102 | 7,383 | +298 | +4.2% | 155,100 |
| 2024/03/28 | 7,149 | 7,153 | 7,054 | 7,085 | -80 | -1.1% | 180,300 |
| 2024/03/27 | 7,140 | 7,218 | 7,139 | 7,165 | +57 | +0.8% | 205,500 |
| 2024/03/26 | 7,104 | 7,150 | 7,028 | 7,108 | +9 | +0.1% | 116,400 |
| 2024/03/25 | 7,200 | 7,220 | 7,066 | 7,099 | -50 | -0.7% | 192,500 |
| 2024/03/22 | 7,089 | 7,163 | 7,067 | 7,149 | +49 | +0.7% | 164,500 |
| 2024/03/21 | 7,100 | 7,107 | 6,973 | 7,100 | +91 | +1.3% | 241,300 |
| 2024/03/19 | 7,002 | 7,010 | 6,889 | 7,009 | -36 | -0.5% | 132,800 |
| 2024/03/18 | 6,967 | 7,072 | 6,900 | 7,045 | +74 | +1.1% | 167,900 |
| 2024/03/15 | 6,902 | 7,000 | 6,880 | 6,971 | +1 | ±0% | 119,200 |
| 2024/03/14 | 6,893 | 6,985 | 6,838 | 6,970 | +133 | +1.9% | 197,300 |
| 2024/03/13 | 6,909 | 6,919 | 6,824 | 6,837 | -62 | -0.9% | 165,100 |
| 2024/03/12 | 6,800 | 6,899 | 6,722 | 6,899 | -43 | -0.6% | 154,900 |
| 2024/03/11 | 6,940 | 6,976 | 6,871 | 6,942 | -127 | -1.8% | 138,900 |
| 2024/03/08 | 7,041 | 7,214 | 7,000 | 7,069 | +13 | +0.2% | 207,400 |
| 2024/03/07 | 7,157 | 7,157 | 7,010 | 7,056 | -46 | -0.6% | 143,600 |
1～
50
件表示中 / 6033件
類似銘柄と比較する
現在ご覧いただいている「ＯＢＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＢＣ | 682,200円 | +14.4% | +12.7% | 1.32% | 33.00倍 | 3.44倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| 日テレＨＤ | 205,100円 | +4.4% | -3.0% | 1.95% | 14.72倍 | 0.56倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| 東映アニメ | 256,600円 | -7.5% | -22.5% | 1.21% | 34.98倍 | 3.98倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| コーエーテクモ | 141,000円 | +6.4% | -12.6% | 3.40% | 14.84倍 | 2.55倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＫＡＤＯＫＡＷＡ | 317,900円 | +5.1% | -8.1% | 0.94% | 31.90倍 | 2.24倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
