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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 8,308 | 8,408 | 8,286 | 8,338 | -120 | -1.4% | 121,900 |
| 2025/07/02 | 8,541 | 8,639 | 8,391 | 8,458 | -86 | -1% | 133,500 |
| 2025/07/01 | 8,537 | 8,593 | 8,496 | 8,544 | +7 | +0.1% | 70,200 |
| 2025/06/30 | 8,509 | 8,628 | 8,472 | 8,537 | -19 | -0.2% | 68,100 |
| 2025/06/27 | 8,554 | 8,577 | 8,488 | 8,556 | +41 | +0.5% | 81,800 |
| 2025/06/26 | 8,477 | 8,560 | 8,459 | 8,515 | +38 | +0.4% | 86,400 |
| 2025/06/25 | 8,499 | 8,531 | 8,410 | 8,477 | +92 | +1.1% | 130,500 |
| 2025/06/24 | 8,436 | 8,452 | 8,315 | 8,385 | +19 | +0.2% | 97,100 |
| 2025/06/23 | 8,380 | 8,380 | 8,256 | 8,366 | -96 | -1.1% | 94,700 |
| 2025/06/20 | 8,440 | 8,511 | 8,435 | 8,462 | +21 | +0.2% | 109,400 |
| 2025/06/19 | 8,400 | 8,498 | 8,396 | 8,441 | ±0 | ±0% | 104,400 |
| 2025/06/18 | 8,370 | 8,479 | 8,370 | 8,441 | +38 | +0.5% | 51,800 |
| 2025/06/17 | 8,436 | 8,494 | 8,400 | 8,403 | -29 | -0.3% | 51,800 |
| 2025/06/16 | 8,500 | 8,500 | 8,405 | 8,432 | +19 | +0.2% | 51,700 |
| 2025/06/13 | 8,489 | 8,492 | 8,343 | 8,413 | -87 | -1% | 88,900 |
| 2025/06/12 | 8,475 | 8,553 | 8,446 | 8,500 | +50 | +0.6% | 101,200 |
| 2025/06/11 | 8,325 | 8,450 | 8,304 | 8,450 | +158 | +1.9% | 71,200 |
| 2025/06/10 | 8,261 | 8,332 | 8,220 | 8,292 | -31 | -0.4% | 115,400 |
| 2025/06/09 | 8,365 | 8,399 | 8,295 | 8,323 | -65 | -0.8% | 107,500 |
| 2025/06/06 | 8,428 | 8,475 | 8,352 | 8,388 | +110 | +1.3% | 160,300 |
| 2025/06/05 | 8,250 | 8,292 | 8,208 | 8,278 | +36 | +0.4% | 143,400 |
| 2025/06/04 | 8,123 | 8,302 | 8,123 | 8,242 | +26 | +0.3% | 140,300 |
| 2025/06/03 | 8,213 | 8,312 | 8,190 | 8,216 | +104 | +1.3% | 150,100 |
| 2025/06/02 | 8,106 | 8,172 | 8,077 | 8,112 | -101 | -1.2% | 150,600 |
| 2025/05/30 | 8,078 | 8,214 | 8,015 | 8,213 | +119 | +1.5% | 232,300 |
| 2025/05/29 | 7,947 | 8,136 | 7,931 | 8,094 | +190 | +2.4% | 205,900 |
| 2025/05/28 | 7,949 | 7,982 | 7,835 | 7,904 | +4 | +0.1% | 157,600 |
| 2025/05/27 | 7,627 | 7,915 | 7,605 | 7,900 | +251 | +3.3% | 175,400 |
| 2025/05/26 | 7,679 | 7,708 | 7,621 | 7,649 | -29 | -0.4% | 121,200 |
| 2025/05/23 | 7,697 | 7,787 | 7,651 | 7,678 | +49 | +0.6% | 131,700 |
1～
50
件表示中 / 6328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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 |
| 東映アニメ | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35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 | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 |
| ＧＭＯＰＧ | 860,300円 | +13.0% | +4.4% | 1.44% | 35.25倍 | 6.27倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＮＳＳＯＬ | 355,000円 | +5.5% | +11.8% | 2.25% | 22.25倍 | 2.49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％ |
市場注目の銘柄
チャート関連のコラム
