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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 7,120 | 7,218 | 7,052 | 7,102 | -90 | -1.3% | 132,600 |
| 2024/03/05 | 7,125 | 7,247 | 7,096 | 7,192 | +13 | +0.2% | 125,600 |
| 2024/03/04 | 7,326 | 7,326 | 7,154 | 7,179 | -142 | -1.9% | 156,600 |
| 2024/03/01 | 7,266 | 7,379 | 7,184 | 7,321 | +171 | +2.4% | 172,600 |
| 2024/02/29 | 6,884 | 7,266 | 6,884 | 7,150 | +232 | +3.4% | 277,200 |
| 2024/02/28 | 6,936 | 6,982 | 6,893 | 6,918 | -109 | -1.6% | 102,600 |
| 2024/02/27 | 6,986 | 7,057 | 6,962 | 7,027 | +6 | +0.1% | 129,600 |
| 2024/02/26 | 6,811 | 7,024 | 6,795 | 7,021 | +310 | +4.6% | 337,200 |
| 2024/02/22 | 6,912 | 6,945 | 6,682 | 6,711 | -229 | -3.3% | 354,600 |
| 2024/02/21 | 6,952 | 6,961 | 6,837 | 6,940 | +1 | ±0% | 156,100 |
| 2024/02/20 | 7,015 | 7,017 | 6,904 | 6,939 | -71 | -1% | 120,100 |
| 2024/02/19 | 7,059 | 7,062 | 6,925 | 7,010 | -41 | -0.6% | 101,500 |
| 2024/02/16 | 6,966 | 7,118 | 6,941 | 7,051 | +185 | +2.7% | 162,200 |
| 2024/02/15 | 7,020 | 7,020 | 6,864 | 6,866 | -89 | -1.3% | 142,400 |
| 2024/02/14 | 6,907 | 6,971 | 6,855 | 6,955 | -88 | -1.2% | 160,000 |
| 2024/02/13 | 6,890 | 7,105 | 6,869 | 7,043 | +253 | +3.7% | 170,300 |
| 2024/02/09 | 6,864 | 6,881 | 6,779 | 6,790 | -143 | -2.1% | 189,000 |
| 2024/02/08 | 6,982 | 6,993 | 6,882 | 6,933 | -129 | -1.8% | 221,800 |
| 2024/02/07 | 7,090 | 7,105 | 6,952 | 7,062 | -28 | -0.4% | 171,000 |
| 2024/02/06 | 7,127 | 7,149 | 7,050 | 7,090 | -104 | -1.4% | 93,100 |
| 2024/02/05 | 7,185 | 7,212 | 7,117 | 7,194 | +52 | +0.7% | 75,200 |
| 2024/02/02 | 7,136 | 7,229 | 7,120 | 7,142 | +80 | +1.1% | 110,900 |
| 2024/02/01 | 7,080 | 7,215 | 7,023 | 7,062 | -105 | -1.5% | 171,400 |
| 2024/01/31 | 6,902 | 7,167 | 6,832 | 7,167 | +242 | +3.5% | 210,800 |
| 2024/01/30 | 6,830 | 6,945 | 6,828 | 6,925 | +183 | +2.7% | 280,800 |
| 2024/01/29 | 6,922 | 6,999 | 6,736 | 6,742 | -121 | -1.8% | 185,200 |
| 2024/01/26 | 6,914 | 6,944 | 6,800 | 6,863 | -70 | -1% | 196,100 |
| 2024/01/25 | 6,900 | 6,951 | 6,680 | 6,933 | +94 | +1.4% | 460,600 |
| 2024/01/24 | 6,752 | 7,028 | 6,635 | 6,839 | -96 | -1.4% | 897,500 |
| 2024/01/23 | 6,880 | 7,010 | 6,878 | 6,935 | +155 | +2.3% | 363,900 |
| 2024/01/22 | 6,856 | 6,862 | 6,765 | 6,780 | +22 | +0.3% | 251,400 |
| 2024/01/19 | 6,893 | 6,893 | 6,733 | 6,758 | -73 | -1.1% | 126,700 |
| 2024/01/18 | 6,891 | 6,891 | 6,759 | 6,831 | -43 | -0.6% | 138,400 |
| 2024/01/17 | 7,050 | 7,069 | 6,874 | 6,874 | -148 | -2.1% | 96,100 |
| 2024/01/16 | 7,055 | 7,055 | 6,963 | 7,022 | +33 | +0.5% | 174,700 |
| 2024/01/15 | 6,971 | 7,090 | 6,971 | 6,989 | +56 | +0.8% | 205,400 |
| 2024/01/12 | 6,950 | 7,015 | 6,818 | 6,933 | +53 | +0.8% | 196,300 |
| 2024/01/11 | 6,810 | 6,926 | 6,777 | 6,880 | +138 | +2% | 193,800 |
| 2024/01/10 | 6,515 | 6,759 | 6,515 | 6,742 | +224 | +3.4% | 127,600 |
| 2024/01/09 | 6,422 | 6,518 | 6,413 | 6,518 | +176 | +2.8% | 163,500 |
| 2024/01/05 | 6,436 | 6,466 | 6,326 | 6,342 | -100 | -1.6% | 109,900 |
| 2024/01/04 | 6,393 | 6,478 | 6,335 | 6,442 | -8 | -0.1% | 154,100 |
| 2023/12/29 | 6,473 | 6,480 | 6,372 | 6,450 | -8 | -0.1% | 117,300 |
| 2023/12/28 | 6,387 | 6,480 | 6,379 | 6,458 | +41 | +0.6% | 70,400 |
| 2023/12/27 | 6,358 | 6,464 | 6,319 | 6,417 | +110 | +1.7% | 133,200 |
| 2023/12/26 | 6,270 | 6,315 | 6,243 | 6,307 | +64 | +1% | 97,700 |
| 2023/12/25 | 6,280 | 6,280 | 6,195 | 6,243 | -38 | -0.6% | 218,200 |
| 2023/12/22 | 6,338 | 6,354 | 6,278 | 6,281 | -43 | -0.7% | 112,100 |
| 2023/12/21 | 6,370 | 6,381 | 6,280 | 6,324 | -143 | -2.2% | 228,800 |
| 2023/12/20 | 6,627 | 6,704 | 6,454 | 6,467 | -260 | -3.9% | 238,300 |
51～
100
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
