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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 5,290 | 5,300 | 5,190 | 5,260 | -30 | -0.6% | 144,500 |
| 2023/06/29 | 5,280 | 5,330 | 5,250 | 5,290 | +60 | +1.1% | 127,400 |
| 2023/06/28 | 5,230 | 5,250 | 5,200 | 5,230 | +90 | +1.8% | 129,400 |
| 2023/06/27 | 5,230 | 5,240 | 5,140 | 5,140 | -130 | -2.5% | 71,500 |
| 2023/06/26 | 5,240 | 5,290 | 5,180 | 5,270 | ±0 | ±0% | 95,200 |
| 2023/06/23 | 5,320 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 151,500 |
| 2023/06/22 | 5,370 | 5,410 | 5,310 | 5,320 | -50 | -0.9% | 149,100 |
| 2023/06/21 | 5,330 | 5,400 | 5,330 | 5,370 | +100 | +1.9% | 244,400 |
| 2023/06/20 | 5,300 | 5,330 | 5,170 | 5,270 | -100 | -1.9% | 216,800 |
| 2023/06/19 | 5,510 | 5,520 | 5,350 | 5,370 | -170 | -3.1% | 186,500 |
| 2023/06/16 | 5,520 | 5,540 | 5,430 | 5,540 | +20 | +0.4% | 273,000 |
| 2023/06/15 | 5,510 | 5,560 | 5,500 | 5,520 | +30 | +0.5% | 180,300 |
| 2023/06/14 | 5,530 | 5,530 | 5,440 | 5,490 | +10 | +0.2% | 131,600 |
| 2023/06/13 | 5,460 | 5,560 | 5,410 | 5,480 | +10 | +0.2% | 166,500 |
| 2023/06/12 | 5,480 | 5,560 | 5,440 | 5,470 | ±0 | ±0% | 129,600 |
| 2023/06/09 | 5,390 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 193,300 |
| 2023/06/08 | 5,390 | 5,430 | 5,320 | 5,320 | -130 | -2.4% | 164,200 |
| 2023/06/07 | 5,350 | 5,480 | 5,350 | 5,450 | +90 | +1.7% | 220,100 |
| 2023/06/06 | 5,340 | 5,400 | 5,250 | 5,360 | +20 | +0.4% | 150,200 |
| 2023/06/05 | 5,370 | 5,390 | 5,270 | 5,340 | +30 | +0.6% | 216,700 |
| 2023/06/02 | 5,130 | 5,350 | 5,130 | 5,310 | +90 | +1.7% | 233,000 |
| 2023/06/01 | 5,170 | 5,330 | 5,160 | 5,220 | +150 | +3% | 298,400 |
| 2023/05/31 | 4,990 | 5,090 | 4,985 | 5,070 | +20 | +0.4% | 314,400 |
| 2023/05/30 | 5,130 | 5,140 | 5,000 | 5,050 | -140 | -2.7% | 180,100 |
| 2023/05/29 | 5,300 | 5,310 | 5,180 | 5,190 | -50 | -1% | 166,800 |
| 2023/05/26 | 5,240 | 5,270 | 5,210 | 5,240 | -100 | -1.9% | 151,000 |
| 2023/05/25 | 5,350 | 5,420 | 5,320 | 5,340 | -30 | -0.6% | 102,900 |
| 2023/05/24 | 5,320 | 5,440 | 5,280 | 5,370 | -50 | -0.9% | 96,600 |
| 2023/05/23 | 5,480 | 5,510 | 5,390 | 5,420 | -10 | -0.2% | 156,200 |
| 2023/05/22 | 5,490 | 5,490 | 5,380 | 5,430 | -60 | -1.1% | 145,900 |
| 2023/05/19 | 5,450 | 5,500 | 5,330 | 5,490 | +180 | +3.4% | 221,700 |
| 2023/05/18 | 5,350 | 5,360 | 5,240 | 5,310 | +20 | +0.4% | 136,700 |
| 2023/05/17 | 5,260 | 5,320 | 5,200 | 5,290 | -40 | -0.8% | 95,400 |
| 2023/05/16 | 5,240 | 5,330 | 5,220 | 5,330 | +120 | +2.3% | 104,700 |
| 2023/05/15 | 5,230 | 5,260 | 5,200 | 5,210 | -10 | -0.2% | 76,800 |
| 2023/05/12 | 5,180 | 5,230 | 5,160 | 5,220 | +100 | +2% | 85,500 |
| 2023/05/11 | 5,130 | 5,170 | 5,110 | 5,120 | -20 | -0.4% | 68,600 |
| 2023/05/10 | 5,300 | 5,300 | 5,080 | 5,140 | -130 | -2.5% | 93,900 |
| 2023/05/09 | 5,180 | 5,280 | 5,150 | 5,270 | +150 | +2.9% | 150,400 |
| 2023/05/08 | 5,130 | 5,170 | 5,060 | 5,120 | -10 | -0.2% | 119,400 |
| 2023/05/02 | 5,040 | 5,160 | 5,030 | 5,130 | +130 | +2.6% | 144,000 |
| 2023/05/01 | 5,130 | 5,160 | 4,965 | 5,000 | -140 | -2.7% | 270,000 |
| 2023/04/28 | 5,150 | 5,270 | 5,080 | 5,140 | -10 | -0.2% | 284,600 |
| 2023/04/27 | 5,010 | 5,180 | 4,925 | 5,150 | +10 | +0.2% | 338,100 |
| 2023/04/26 | 4,780 | 5,150 | 4,760 | 5,140 | +290 | +6% | 532,700 |
| 2023/04/25 | 5,030 | 5,090 | 4,790 | 4,850 | -180 | -3.6% | 558,800 |
| 2023/04/24 | 5,040 | 5,090 | 5,010 | 5,030 | +65 | +1.3% | 113,300 |
| 2023/04/21 | 5,030 | 5,070 | 4,960 | 4,965 | -35 | -0.7% | 106,700 |
| 2023/04/20 | 5,030 | 5,060 | 4,995 | 5,000 | -50 | -1% | 96,900 |
| 2023/04/19 | 5,080 | 5,080 | 5,010 | 5,050 | -20 | -0.4% | 104,000 |
451～
500
件表示中 / 6267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 | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45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 |
| 富士ソフト | 983,000円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＮＳＳＯＬ | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.44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％ |
| ＢＩＰＲＯＧＹ | 542,000円 | +4.0% | +9.8% | 2.21% | 18.35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 |
| ＫＡＤＯＫＡＷＡ | 361,900円 | +5.3% | -19.9% | 0.83% | 58.93倍 | 2.79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
