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 |
|---|---|---|---|---|---|---|---|
| 2005/01/25 | 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 |
| 2004/11/29 | 1,202.5 | 1,250 | 1,202.5 | 1,240 | +2.5 | +0.2% | 60,600 |
| 2004/11/26 | 1,275 | 1,275 | 1,230 | 1,237.5 | -20 | -1.6% | 79,400 |
| 2004/11/25 | 1,225 | 1,270 | 1,207.5 | 1,257.5 | +57.5 | +4.8% | 109,600 |
| 2004/11/24 | 1,202.5 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 57,000 |
| 2004/11/22 | 1,225 | 1,225 | 1,190 | 1,190 | -37.5 | -3.1% | 64,400 |
| 2004/11/19 | 1,217.5 | 1,235 | 1,215 | 1,227.5 | +25 | +2.1% | 45,400 |
| 2004/11/18 | 1,237.5 | 1,237.5 | 1,200 | 1,202.5 | -22.5 | -1.8% | 63,200 |
| 2004/11/17 | 1,227.5 | 1,247.5 | 1,225 | 1,225 | -5 | -0.4% | 59,600 |
| 2004/11/16 | 1,237.5 | 1,237.5 | 1,230 | 1,230 | -7.5 | -0.6% | 34,600 |
| 2004/11/15 | 1,212.5 | 1,247.5 | 1,202.5 | 1,237.5 | +37.5 | +3.1% | 93,600 |
| 2004/11/12 | 1,207.5 | 1,227.5 | 1,192.5 | 1,200 | -20 | -1.6% | 107,000 |
| 2004/11/11 | 1,247.5 | 1,252.5 | 1,220 | 1,220 | -15 | -1.2% | 116,600 |
| 2004/11/10 | 1,302.5 | 1,320 | 1,222.5 | 1,235 | -65 | -5% | 171,600 |
5001～
5050
件表示中 / 6303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 | 851,500円 | +10.0% | +8.5% | 1.24% | 36.90倍 | 4.03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 |
| ＧＭＯＰＧ | 925,800円 | +13.0% | +4.4% | 1.34% | 37.94倍 | 6.74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 |
| 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 |
| ＢＩＰＲＯＧＹ | 593,100円 | +4.0% | +9.8% | 2.02% | 20.04倍 | 3.44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 | 400,000円 | +5.0% | +5.4% | 0.75% | 51.42倍 | 2.35倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
