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 |
|---|---|---|---|---|---|---|---|
| 2004/10/13 | 1,387.5 | 1,410 | 1,377.5 | 1,400 | +7.5 | +0.5% | 43,000 |
| 2004/10/12 | 1,410 | 1,425 | 1,387.5 | 1,392.5 | -2.5 | -0.2% | 91,400 |
| 2004/10/08 | 1,397.5 | 1,407.5 | 1,392.5 | 1,395 | -5 | -0.4% | 68,400 |
| 2004/10/07 | 1,425 | 1,427.5 | 1,390 | 1,400 | -40 | -2.8% | 105,400 |
| 2004/10/06 | 1,450 | 1,455 | 1,427.5 | 1,440 | -37.5 | -2.5% | 56,200 |
| 2004/10/05 | 1,500 | 1,500 | 1,437.5 | 1,477.5 | +20 | +1.4% | 52,200 |
| 2004/10/04 | 1,400 | 1,457.5 | 1,390 | 1,457.5 | +77.5 | +5.6% | 50,600 |
| 2004/10/01 | 1,375 | 1,390 | 1,362.5 | 1,380 | +7.5 | +0.5% | 46,800 |
| 2004/09/30 | 1,390 | 1,392.5 | 1,352.5 | 1,372.5 | -7.5 | -0.5% | 30,800 |
| 2004/09/29 | 1,390 | 1,390 | 1,350 | 1,380 | -7.5 | -0.5% | 39,400 |
| 2004/09/28 | 1,400 | 1,400 | 1,365 | 1,387.5 | -25 | -1.8% | 30,400 |
| 2004/09/27 | 1,432.5 | 1,432.5 | 1,362.5 | 1,412.5 | -42.5 | -2.9% | 47,600 |
| 2004/09/24 | 1,475 | 1,475 | 1,440 | 1,455 | -20 | -1.4% | 35,200 |
| 2004/09/22 | 1,475 | 1,480 | 1,432.5 | 1,475 | -5 | -0.3% | 32,800 |
| 2004/09/21 | 1,500 | 1,500 | 1,470 | 1,480 | +2.5 | +0.2% | 45,000 |
| 2004/09/17 | 1,505 | 1,522.5 | 1,477.5 | 1,477.5 | -50 | -3.3% | 111,400 |
| 2004/09/16 | 1,540 | 1,542.5 | 1,517.5 | 1,527.5 | -37.5 | -2.4% | 41,400 |
| 2004/09/15 | 1,565 | 1,580 | 1,537.5 | 1,565 | +2.5 | +0.2% | 78,800 |
| 2004/09/14 | 1,580 | 1,580 | 1,547.5 | 1,562.5 | +17.5 | +1.1% | 29,000 |
| 2004/09/13 | 1,575 | 1,575 | 1,525 | 1,545 | -30 | -1.9% | 27,000 |
| 2004/09/10 | 1,567.5 | 1,575 | 1,500 | 1,575 | +10 | +0.6% | 203,800 |
| 2004/09/09 | 1,605 | 1,620 | 1,562.5 | 1,565 | -60 | -3.7% | 62,400 |
| 2004/09/08 | 1,625 | 1,642.5 | 1,605 | 1,625 | +20 | +1.2% | 33,800 |
| 2004/09/07 | 1,615 | 1,652.5 | 1,597.5 | 1,605 | -20 | -1.2% | 44,600 |
| 2004/09/06 | 1,607.5 | 1,635 | 1,607.5 | 1,625 | ±0 | ±0% | 66,800 |
| 2004/09/03 | 1,640 | 1,640 | 1,617.5 | 1,625 | ±0 | ±0% | 38,200 |
| 2004/09/02 | 1,607.5 | 1,650 | 1,607.5 | 1,625 | +17.5 | +1.1% | 91,800 |
| 2004/09/01 | 1,632.5 | 1,632.5 | 1,607.5 | 1,607.5 | ±0 | ±0% | 34,000 |
| 2004/08/31 | 1,665 | 1,665 | 1,607.5 | 1,607.5 | -45 | -2.7% | 27,800 |
| 2004/08/30 | 1,650 | 1,672.5 | 1,640 | 1,652.5 | +30 | +1.8% | 57,400 |
| 2004/08/27 | 1,625 | 1,630 | 1,577.5 | 1,622.5 | +47.5 | +3% | 36,800 |
| 2004/08/26 | 1,595 | 1,595 | 1,570 | 1,575 | +5 | +0.3% | 37,000 |
| 2004/08/25 | 1,575 | 1,587.5 | 1,562.5 | 1,570 | ±0 | ±0% | 59,200 |
| 2004/08/24 | 1,595 | 1,595 | 1,570 | 1,570 | -10 | -0.6% | 15,400 |
| 2004/08/23 | 1,585 | 1,597.5 | 1,575 | 1,580 | -7.5 | -0.5% | 29,000 |
| 2004/08/20 | 1,590 | 1,590 | 1,565 | 1,587.5 | -10 | -0.6% | 15,200 |
| 2004/08/19 | 1,605 | 1,625 | 1,575 | 1,597.5 | -2.5 | -0.2% | 15,200 |
| 2004/08/18 | 1,607.5 | 1,607.5 | 1,557.5 | 1,600 | +15 | +0.9% | 20,800 |
| 2004/08/17 | 1,577.5 | 1,605 | 1,557.5 | 1,585 | +2.5 | +0.2% | 10,000 |
| 2004/08/16 | 1,622.5 | 1,622.5 | 1,552.5 | 1,582.5 | -42.5 | -2.6% | 18,800 |
| 2004/08/13 | 1,625 | 1,640 | 1,610 | 1,625 | -12.5 | -0.8% | 90,200 |
| 2004/08/12 | 1,672.5 | 1,675 | 1,627.5 | 1,637.5 | -32.5 | -1.9% | 42,200 |
| 2004/08/11 | 1,652.5 | 1,670 | 1,642.5 | 1,670 | -7.5 | -0.4% | 63,400 |
| 2004/08/10 | 1,602.5 | 1,687.5 | 1,600 | 1,677.5 | +50 | +3.1% | 71,000 |
| 2004/08/09 | 1,630 | 1,642.5 | 1,550 | 1,627.5 | -42.5 | -2.5% | 42,200 |
| 2004/08/06 | 1,687.5 | 1,710 | 1,637.5 | 1,670 | -40 | -2.3% | 44,200 |
| 2004/08/05 | 1,750 | 1,750 | 1,652.5 | 1,710 | -10 | -0.6% | 35,400 |
| 2004/08/04 | 1,715 | 1,720 | 1,677.5 | 1,720 | +2.5 | +0.1% | 20,400 |
| 2004/08/03 | 1,677.5 | 1,732.5 | 1,677.5 | 1,717.5 | +42.5 | +2.5% | 28,000 |
| 2004/08/02 | 1,682.5 | 1,755 | 1,662.5 | 1,675 | -82.5 | -4.7% | 28,600 |
5101～
5150
件表示中 / 6335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 | 882,000円 | +10.0% | +8.5% | 1.20% | 38.21倍 | 4.17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 | 210,200円 | +10.6% | -26.0% | 2.05% | 24.60倍 | 3.52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 | 328,500円 | -12.7% | -19.5% | 1.25% | 35.17倍 | 4.38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 | 354,800円 | +5.5% | +11.8% | 2.25% | 22.23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％ |
| ＢＩＰＲＯＧＹ | 646,700円 | +4.0% | +9.8% | 1.86% | 21.79倍 | 3.74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 |
市場注目の銘柄
チャート関連のコラム
