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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | -50 | -0.8% | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | -90 | -1.5% | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | -70 | -1.1% | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | +120 | +2% | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | +130 | +2.2% | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | -130 | -2.1% | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | -220 | -3.5% | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | +160 | +2.6% | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | -90 | -1.4% | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | +130 | +2.1% | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | -30 | -0.5% | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | +50 | +0.8% | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | -140 | -2.2% | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | -30 | -0.5% | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | +70 | +1.1% | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | +100 | +1.6% | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | +50 | +0.8% | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | +90 | +1.5% | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | -80 | -1.3% | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | +100 | +1.7% | 154,200 |
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | +10 | +0.2% | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | +20 | +0.3% | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | -60 | -1% | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | -140 | -2.3% | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | -20 | -0.3% | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | +60 | +1% | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | -230 | -3.7% | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | ±0 | ±0% | 108,800 |
| 2023/09/08 | 6,310 | 6,360 | 6,210 | 6,280 | -130 | -2% | 201,400 |
| 2023/09/07 | 6,400 | 6,490 | 6,360 | 6,410 | -60 | -0.9% | 230,800 |
| 2023/09/06 | 6,180 | 6,490 | 6,180 | 6,470 | +290 | +4.7% | 250,200 |
| 2023/09/05 | 6,140 | 6,190 | 6,110 | 6,180 | +40 | +0.7% | 129,100 |
| 2023/09/04 | 6,230 | 6,260 | 6,090 | 6,140 | -90 | -1.4% | 196,700 |
| 2023/09/01 | 6,210 | 6,250 | 6,150 | 6,230 | -20 | -0.3% | 106,800 |
| 2023/08/31 | 6,120 | 6,260 | 6,110 | 6,250 | +140 | +2.3% | 196,900 |
| 2023/08/30 | 6,050 | 6,130 | 6,020 | 6,110 | ±0 | ±0% | 97,400 |
| 2023/08/29 | 6,020 | 6,200 | 6,000 | 6,110 | +140 | +2.3% | 220,200 |
| 2023/08/28 | 6,000 | 6,020 | 5,930 | 5,970 | +90 | +1.5% | 139,500 |
| 2023/08/25 | 5,750 | 5,900 | 5,750 | 5,880 | -70 | -1.2% | 149,500 |
| 2023/08/24 | 5,920 | 6,000 | 5,900 | 5,950 | -50 | -0.8% | 79,500 |
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | -30 | -0.5% | 111,900 |
| 2023/08/22 | 5,810 | 6,060 | 5,800 | 6,030 | +300 | +5.2% | 194,200 |
| 2023/08/21 | 5,690 | 5,750 | 5,660 | 5,730 | ±0 | ±0% | 138,000 |
| 2023/08/18 | 5,750 | 5,750 | 5,680 | 5,730 | -80 | -1.4% | 138,000 |
| 2023/08/17 | 5,860 | 5,880 | 5,800 | 5,810 | -100 | -1.7% | 120,800 |
| 2023/08/16 | 5,780 | 5,960 | 5,780 | 5,910 | +60 | +1% | 110,400 |
| 2023/08/15 | 5,820 | 5,860 | 5,760 | 5,850 | +30 | +0.5% | 121,200 |
| 2023/08/14 | 5,890 | 5,910 | 5,770 | 5,820 | -100 | -1.7% | 129,300 |
| 2023/08/10 | 5,970 | 5,970 | 5,890 | 5,920 | +90 | +1.5% | 121,300 |
451～
500
件表示中 / 6344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 | 865,500円 | +10.0% | +8.5% | 1.22% | 37.50倍 | 4.09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 |
| コーエーテクモ | 201,900円 | +10.6% | -26.0% | 2.13% | 23.62倍 | 3.38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 |
| 東映アニメ | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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 |
| ＮＳＳＯＬ | 355,800円 | +5.5% | +11.8% | 2.25% | 22.30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％ |
| ＧＭＯＰＧ | 826,500円 | +13.0% | +4.4% | 1.50% | 33.87倍 | 6.02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 |
市場注目の銘柄
チャート関連のコラム
