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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,450 | 1,485 | 1,445 | 1,467.5 | +17.5 | +1.2% | 101,600 |
| 2005/02/10 | 1,427.5 | 1,450 | 1,417.5 | 1,450 | +5 | +0.3% | 53,400 |
| 2005/02/09 | 1,450 | 1,472.5 | 1,425 | 1,445 | +12.5 | +0.9% | 90,600 |
| 2005/02/08 | 1,435 | 1,442.5 | 1,420 | 1,432.5 | -2.5 | -0.2% | 54,200 |
| 2005/02/07 | 1,415 | 1,450 | 1,405 | 1,435 | +45 | +3.2% | 52,000 |
| 2005/02/04 | 1,412.5 | 1,412.5 | 1,377.5 | 1,390 | -7.5 | -0.5% | 45,000 |
| 2005/02/03 | 1,405 | 1,412.5 | 1,390 | 1,397.5 | -2.5 | -0.2% | 48,800 |
| 2005/02/02 | 1,397.5 | 1,400 | 1,377.5 | 1,400 | +5 | +0.4% | 69,800 |
| 2005/02/01 | 1,350 | 1,395 | 1,350 | 1,395 | +17.5 | +1.3% | 61,200 |
| 2005/01/31 | 1,387.5 | 1,405 | 1,362.5 | 1,377.5 | -5 | -0.4% | 51,600 |
| 2005/01/28 | 1,372.5 | 1,382.5 | 1,337.5 | 1,382.5 | +10 | +0.7% | 59,200 |
| 2005/01/27 | 1,390 | 1,392.5 | 1,370 | 1,372.5 | -12.5 | -0.9% | 97,600 |
| 2005/01/26 | 1,372.5 | 1,397.5 | 1,362.5 | 1,385 | +5 | +0.4% | 93,600 |
| 2005/01/25 | 1,377.5 | 1,387.5 | 1,365 | 1,380 | +12.5 | +0.9% | 91,200 |
| 2005/01/24 | 1,330 | 1,370 | 1,330 | 1,367.5 | +35 | +2.6% | 76,800 |
| 2005/01/21 | 1,340 | 1,350 | 1,325 | 1,332.5 | -20 | -1.5% | 117,600 |
| 2005/01/20 | 1,362.5 | 1,362.5 | 1,340 | 1,352.5 | -22.5 | -1.6% | 70,800 |
| 2005/01/19 | 1,425 | 1,427.5 | 1,365 | 1,375 | -65 | -4.5% | 120,000 |
| 2005/01/18 | 1,465 | 1,465 | 1,437.5 | 1,440 | -12.5 | -0.9% | 141,800 |
| 2005/01/17 | 1,415 | 1,465 | 1,415 | 1,452.5 | +55 | +3.9% | 113,600 |
| 2005/01/14 | 1,335 | 1,397.5 | 1,325 | 1,397.5 | +87.5 | +6.7% | 154,800 |
| 2005/01/13 | 1,337.5 | 1,337.5 | 1,310 | 1,310 | -2.5 | -0.2% | 79,400 |
| 2005/01/12 | 1,300 | 1,325 | 1,300 | 1,312.5 | ±0 | ±0% | 299,200 |
| 2005/01/11 | 1,347.5 | 1,347.5 | 1,300 | 1,312.5 | -10 | -0.8% | 110,200 |
| 2005/01/07 | 1,287.5 | 1,337.5 | 1,282.5 | 1,322.5 | +35 | +2.7% | 47,400 |
| 2005/01/06 | 1,282.5 | 1,295 | 1,282.5 | 1,287.5 | +2.5 | +0.2% | 40,000 |
| 2005/01/05 | 1,325 | 1,325 | 1,280 | 1,285 | -45 | -3.4% | 43,400 |
| 2005/01/04 | 1,345 | 1,345 | 1,320 | 1,330 | +10 | +0.8% | 29,600 |
| 2004/12/30 | 1,295 | 1,375 | 1,295 | 1,320 | +45 | +3.5% | 67,200 |
| 2004/12/29 | 1,275 | 1,280 | 1,257.5 | 1,275 | +12.5 | +1% | 43,800 |
| 2004/12/28 | 1,262.5 | 1,262.5 | 1,255 | 1,262.5 | +5 | +0.4% | 33,600 |
| 2004/12/27 | 1,267.5 | 1,267.5 | 1,240 | 1,257.5 | -5 | -0.4% | 74,600 |
| 2004/12/24 | 1,257.5 | 1,272.5 | 1,250 | 1,262.5 | +12.5 | +1% | 94,800 |
| 2004/12/22 | 1,250 | 1,255 | 1,237.5 | 1,250 | +2.5 | +0.2% | 100,200 |
| 2004/12/21 | 1,250 | 1,250 | 1,230 | 1,247.5 | +10 | +0.8% | 111,200 |
| 2004/12/20 | 1,242.5 | 1,250 | 1,227.5 | 1,237.5 | -15 | -1.2% | 111,000 |
| 2004/12/17 | 1,232.5 | 1,255 | 1,225 | 1,252.5 | +32.5 | +2.7% | 105,600 |
| 2004/12/16 | 1,225 | 1,227.5 | 1,215 | 1,220 | -12.5 | -1% | 104,000 |
| 2004/12/15 | 1,235 | 1,245 | 1,232.5 | 1,232.5 | -15 | -1.2% | 73,400 |
| 2004/12/14 | 1,227.5 | 1,247.5 | 1,220 | 1,247.5 | -5 | -0.4% | 61,200 |
| 2004/12/13 | 1,275 | 1,275 | 1,247.5 | 1,252.5 | -25 | -2% | 85,800 |
| 2004/12/10 | 1,272.5 | 1,280 | 1,250 | 1,277.5 | +40 | +3.2% | 194,800 |
| 2004/12/09 | 1,252.5 | 1,252.5 | 1,232.5 | 1,237.5 | -22.5 | -1.8% | 74,400 |
| 2004/12/08 | 1,260 | 1,265 | 1,255 | 1,260 | +5 | +0.4% | 45,800 |
| 2004/12/07 | 1,265 | 1,267.5 | 1,255 | 1,255 | -20 | -1.6% | 48,000 |
| 2004/12/06 | 1,277.5 | 1,295 | 1,252.5 | 1,275 | +22.5 | +1.8% | 44,000 |
| 2004/12/03 | 1,275 | 1,277.5 | 1,247.5 | 1,252.5 | -10 | -0.8% | 85,000 |
| 2004/12/02 | 1,245 | 1,265 | 1,227.5 | 1,262.5 | +50 | +4.1% | 80,600 |
| 2004/12/01 | 1,202.5 | 1,225 | 1,202.5 | 1,212.5 | -15 | -1.2% | 47,600 |
| 2004/11/30 | 1,220 | 1,252.5 | 1,220 | 1,227.5 | -12.5 | -1% | 46,600 |
4951～
5000
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
