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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,976 | 9,049 | 8,923 | 9,046 | +65 | +0.7% | 71,400 |
| 2025/09/12 | 9,007 | 9,010 | 8,864 | 8,981 | +79 | +0.9% | 106,400 |
| 2025/09/11 | 8,858 | 8,967 | 8,835 | 8,902 | +44 | +0.5% | 120,700 |
| 2025/09/10 | 8,723 | 8,860 | 8,625 | 8,858 | +135 | +1.5% | 67,900 |
| 2025/09/09 | 8,851 | 8,920 | 8,688 | 8,723 | -46 | -0.5% | 84,900 |
| 2025/09/08 | 8,700 | 8,813 | 8,699 | 8,769 | +56 | +0.6% | 85,600 |
| 2025/09/05 | 8,586 | 8,753 | 8,570 | 8,713 | +147 | +1.7% | 113,900 |
| 2025/09/04 | 8,584 | 8,640 | 8,542 | 8,566 | +7 | +0.1% | 73,100 |
| 2025/09/03 | 8,490 | 8,581 | 8,400 | 8,559 | +144 | +1.7% | 122,500 |
| 2025/09/02 | 8,473 | 8,600 | 8,410 | 8,415 | -56 | -0.7% | 69,500 |
| 2025/09/01 | 8,476 | 8,599 | 8,468 | 8,471 | -91 | -1.1% | 44,500 |
| 2025/08/29 | 8,518 | 8,627 | 8,428 | 8,562 | +193 | +2.3% | 123,400 |
| 2025/08/28 | 8,474 | 8,510 | 8,334 | 8,369 | -214 | -2.5% | 140,400 |
| 2025/08/27 | 8,568 | 8,593 | 8,492 | 8,583 | -72 | -0.8% | 89,700 |
| 2025/08/26 | 8,700 | 8,704 | 8,572 | 8,655 | -56 | -0.6% | 82,800 |
| 2025/08/25 | 8,866 | 8,951 | 8,711 | 8,711 | -89 | -1% | 119,900 |
| 2025/08/22 | 8,701 | 8,819 | 8,676 | 8,800 | +64 | +0.7% | 78,300 |
| 2025/08/21 | 8,684 | 8,736 | 8,636 | 8,736 | +43 | +0.5% | 60,100 |
| 2025/08/20 | 8,835 | 8,835 | 8,693 | 8,693 | -151 | -1.7% | 50,900 |
| 2025/08/19 | 8,875 | 8,928 | 8,753 | 8,844 | +2 | ±0% | 51,900 |
| 2025/08/18 | 8,706 | 8,877 | 8,658 | 8,842 | +85 | +1% | 68,300 |
| 2025/08/15 | 8,851 | 8,851 | 8,698 | 8,757 | -64 | -0.7% | 100,100 |
| 2025/08/14 | 8,857 | 8,883 | 8,731 | 8,821 | -114 | -1.3% | 56,100 |
| 2025/08/13 | 9,042 | 9,063 | 8,870 | 8,935 | -69 | -0.8% | 83,800 |
| 2025/08/12 | 8,757 | 9,043 | 8,757 | 9,004 | +200 | +2.3% | 104,700 |
| 2025/08/08 | 8,840 | 8,950 | 8,782 | 8,804 | -132 | -1.5% | 106,000 |
| 2025/08/07 | 8,898 | 9,004 | 8,851 | 8,936 | +79 | +0.9% | 101,700 |
| 2025/08/06 | 8,782 | 8,873 | 8,723 | 8,857 | +29 | +0.3% | 59,300 |
| 2025/08/05 | 8,869 | 8,915 | 8,784 | 8,828 | +42 | +0.5% | 60,200 |
| 2025/08/04 | 8,751 | 8,841 | 8,657 | 8,786 | -58 | -0.7% | 80,500 |
| 2025/08/01 | 8,809 | 8,899 | 8,745 | 8,844 | +82 | +0.9% | 134,700 |
| 2025/07/31 | 8,770 | 8,822 | 8,711 | 8,762 | -8 | -0.1% | 105,800 |
| 2025/07/30 | 8,730 | 8,823 | 8,633 | 8,770 | +40 | +0.5% | 115,100 |
| 2025/07/29 | 8,621 | 8,730 | 8,572 | 8,730 | +11 | +0.1% | 146,000 |
| 2025/07/28 | 8,691 | 8,790 | 8,600 | 8,719 | -66 | -0.8% | 131,100 |
| 2025/07/25 | 8,660 | 8,953 | 8,620 | 8,785 | +77 | +0.9% | 254,600 |
| 2025/07/24 | 8,414 | 8,716 | 8,351 | 8,708 | +744 | +9.3% | 387,600 |
| 2025/07/23 | 8,399 | 8,399 | 7,917 | 7,964 | -347 | -4.2% | 309,400 |
| 2025/07/22 | 8,335 | 8,498 | 8,287 | 8,311 | -117 | -1.4% | 133,500 |
| 2025/07/18 | 8,460 | 8,499 | 8,398 | 8,428 | -62 | -0.7% | 63,900 |
| 2025/07/17 | 8,276 | 8,490 | 8,276 | 8,490 | +214 | +2.6% | 80,300 |
| 2025/07/16 | 8,170 | 8,366 | 8,170 | 8,276 | +38 | +0.5% | 127,100 |
| 2025/07/15 | 8,340 | 8,340 | 8,177 | 8,238 | -34 | -0.4% | 50,400 |
| 2025/07/14 | 8,193 | 8,285 | 8,136 | 8,272 | +92 | +1.1% | 85,300 |
| 2025/07/11 | 8,245 | 8,276 | 8,125 | 8,180 | -46 | -0.6% | 121,500 |
| 2025/07/10 | 8,175 | 8,264 | 8,166 | 8,226 | +25 | +0.3% | 165,500 |
| 2025/07/09 | 8,391 | 8,440 | 8,184 | 8,201 | -270 | -3.2% | 116,000 |
| 2025/07/08 | 8,471 | 8,499 | 8,398 | 8,471 | +3 | ±0% | 86,100 |
| 2025/07/07 | 8,460 | 8,597 | 8,422 | 8,468 | +58 | +0.7% | 82,400 |
| 2025/07/04 | 8,365 | 8,432 | 8,339 | 8,410 | +72 | +0.9% | 106,100 |
1～
50
件表示中 / 6358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 | 907,700円 | +10.0% | +8.5% | 1.17% | 39.33倍 | 4.29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 |
| ＴＢＳＨＤ | 543,200円 | +4.5% | +9.2% | 1.29% | 30.63倍 | 0.90倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 349,600円 | -0.8% | - | 1.43% | 43.97倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 369,000円 | +5.5% | +11.8% | 2.17% | 23.12倍 | 2.59倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 196,700円 | +10.6% | -26.0% | 2.19% | 23.01倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
