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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,900 | 7,217 | 6,900 | 7,122 | +247 | +3.6% | 304,700 |
| 2025/05/01 | 6,800 | 6,897 | 6,700 | 6,875 | +56 | +0.8% | 247,400 |
| 2025/04/30 | 6,860 | 6,937 | 6,731 | 6,819 | -23 | -0.3% | 328,600 |
| 2025/04/28 | 6,680 | 6,860 | 6,654 | 6,842 | +236 | +3.6% | 373,600 |
| 2025/04/25 | 6,824 | 6,863 | 6,565 | 6,606 | -73 | -1.1% | 608,000 |
| 2025/04/24 | 6,599 | 6,682 | 6,503 | 6,679 | +7 | +0.1% | 657,200 |
| 2025/04/23 | 6,756 | 6,886 | 6,667 | 6,672 | -734 | -9.9% | 922,000 |
| 2025/04/22 | 7,883 | 7,883 | 7,355 | 7,406 | -327 | -4.2% | 527,600 |
| 2025/04/21 | 7,575 | 7,733 | 7,573 | 7,733 | +106 | +1.4% | 158,000 |
| 2025/04/18 | 7,545 | 7,627 | 7,458 | 7,627 | +157 | +2.1% | 115,900 |
| 2025/04/17 | 7,435 | 7,470 | 7,361 | 7,470 | -25 | -0.3% | 108,200 |
| 2025/04/16 | 7,500 | 7,539 | 7,426 | 7,495 | +64 | +0.9% | 64,200 |
| 2025/04/15 | 7,500 | 7,542 | 7,389 | 7,431 | -22 | -0.3% | 119,200 |
| 2025/04/14 | 7,250 | 7,512 | 7,240 | 7,453 | +127 | +1.7% | 126,900 |
| 2025/04/11 | 7,267 | 7,326 | 7,138 | 7,326 | -4 | -0.1% | 119,100 |
| 2025/04/10 | 7,140 | 7,340 | 7,043 | 7,330 | +306 | +4.4% | 203,300 |
| 2025/04/09 | 7,004 | 7,052 | 6,869 | 7,024 | -130 | -1.8% | 192,900 |
| 2025/04/08 | 7,160 | 7,303 | 7,087 | 7,154 | +204 | +2.9% | 259,800 |
| 2025/04/07 | 7,125 | 7,188 | 6,887 | 6,950 | -291 | -4% | 307,300 |
| 2025/04/04 | 7,260 | 7,348 | 7,147 | 7,241 | +131 | +1.8% | 201,900 |
| 2025/04/03 | 7,240 | 7,272 | 7,089 | 7,110 | -134 | -1.8% | 216,200 |
| 2025/04/02 | 7,311 | 7,320 | 7,172 | 7,244 | -24 | -0.3% | 118,700 |
| 2025/04/01 | 7,287 | 7,391 | 7,227 | 7,268 | +19 | +0.3% | 152,400 |
| 2025/03/31 | 7,115 | 7,312 | 7,028 | 7,249 | +64 | +0.9% | 207,700 |
| 2025/03/28 | 7,257 | 7,327 | 7,156 | 7,185 | -122 | -1.7% | 173,600 |
| 2025/03/27 | 7,180 | 7,319 | 7,152 | 7,307 | +98 | +1.4% | 318,800 |
| 2025/03/26 | 7,223 | 7,270 | 7,130 | 7,209 | +74 | +1% | 187,500 |
| 2025/03/25 | 7,187 | 7,250 | 7,135 | 7,135 | -33 | -0.5% | 134,300 |
| 2025/03/24 | 7,157 | 7,191 | 7,117 | 7,168 | +48 | +0.7% | 175,400 |
| 2025/03/21 | 7,210 | 7,277 | 7,115 | 7,120 | -80 | -1.1% | 130,600 |
| 2025/03/19 | 7,199 | 7,289 | 7,194 | 7,200 | +28 | +0.4% | 114,000 |
| 2025/03/18 | 7,205 | 7,225 | 7,139 | 7,172 | +68 | +1% | 196,100 |
| 2025/03/17 | 7,292 | 7,293 | 7,101 | 7,104 | -77 | -1.1% | 187,800 |
| 2025/03/14 | 7,185 | 7,244 | 7,117 | 7,181 | -115 | -1.6% | 152,000 |
| 2025/03/13 | 7,360 | 7,385 | 7,252 | 7,296 | -26 | -0.4% | 143,500 |
| 2025/03/12 | 7,161 | 7,385 | 7,161 | 7,322 | +180 | +2.5% | 202,600 |
| 2025/03/11 | 7,028 | 7,180 | 7,001 | 7,142 | +14 | +0.2% | 130,800 |
| 2025/03/10 | 7,211 | 7,225 | 7,095 | 7,128 | -84 | -1.2% | 132,900 |
| 2025/03/07 | 7,234 | 7,238 | 7,147 | 7,212 | -91 | -1.2% | 128,500 |
| 2025/03/06 | 7,323 | 7,361 | 7,247 | 7,303 | +22 | +0.3% | 126,300 |
| 2025/03/05 | 7,439 | 7,454 | 7,281 | 7,281 | -91 | -1.2% | 139,200 |
| 2025/03/04 | 7,441 | 7,554 | 7,366 | 7,372 | -70 | -0.9% | 115,100 |
| 2025/03/03 | 7,309 | 7,466 | 7,307 | 7,442 | +238 | +3.3% | 210,800 |
| 2025/02/28 | 7,463 | 7,504 | 7,119 | 7,204 | -357 | -4.7% | 311,200 |
| 2025/02/27 | 7,680 | 7,694 | 7,539 | 7,561 | -17 | -0.2% | 239,100 |
| 2025/02/26 | 7,459 | 7,661 | 7,423 | 7,578 | +124 | +1.7% | 221,900 |
| 2025/02/25 | 7,350 | 7,508 | 7,281 | 7,454 | +4 | +0.1% | 170,300 |
| 2025/02/21 | 7,337 | 7,475 | 7,304 | 7,450 | +113 | +1.5% | 119,600 |
| 2025/02/20 | 7,325 | 7,369 | 7,251 | 7,337 | -41 | -0.6% | 110,800 |
| 2025/02/19 | 7,266 | 7,400 | 7,254 | 7,378 | -1 | ±0% | 161,400 |
1～
50
件表示中 / 6266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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 |
| ＢＩＰＲＯＧＹ | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
