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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,957.5 | 1,970 | 1,927.5 | 1,950 | -5 | -0.3% | 60,000 |
| 2004/07/01 | 1,950 | 1,972.5 | 1,927.5 | 1,955 | +10 | +0.5% | 40,400 |
| 2004/06/30 | 1,917.5 | 1,945 | 1,902.5 | 1,945 | +32.5 | +1.7% | 48,800 |
| 2004/06/29 | 1,925 | 1,925 | 1,877.5 | 1,912.5 | -12.5 | -0.6% | 18,000 |
| 2004/06/28 | 1,895 | 1,925 | 1,865 | 1,925 | +25 | +1.3% | 18,400 |
| 2004/06/25 | 1,905 | 1,905 | 1,825 | 1,900 | -2.5 | -0.1% | 56,000 |
| 2004/06/24 | 1,860 | 1,902.5 | 1,827.5 | 1,902.5 | +75 | +4.1% | 49,600 |
| 2004/06/23 | 1,845 | 1,850 | 1,825 | 1,827.5 | -7.5 | -0.4% | 25,600 |
| 2004/06/22 | 1,850 | 1,850 | 1,800 | 1,835 | -27.5 | -1.5% | 42,800 |
| 2004/06/21 | 1,842.5 | 1,890 | 1,825 | 1,862.5 | +22.5 | +1.2% | 60,400 |
| 2004/06/18 | 1,855 | 1,855 | 1,710 | 1,840 | -15 | -0.8% | 39,200 |
| 2004/06/17 | 1,842.5 | 1,862.5 | 1,835 | 1,855 | -62.5 | -3.3% | 31,200 |
| 2004/06/16 | 1,787.5 | 1,947.5 | 1,777.5 | 1,917.5 | +147.5 | +8.3% | 63,200 |
| 2004/06/15 | 1,800 | 1,800 | 1,760 | 1,770 | -17.5 | -1% | 64,800 |
| 2004/06/14 | 1,737.5 | 1,800 | 1,735 | 1,787.5 | +50 | +2.9% | 88,400 |
| 2004/06/11 | 1,675 | 1,740 | 1,675 | 1,737.5 | +12.5 | +0.7% | 141,600 |
| 2004/06/10 | 1,725 | 1,732.5 | 1,712.5 | 1,725 | +15 | +0.9% | 60,800 |
| 2004/06/09 | 1,725 | 1,725 | 1,707.5 | 1,710 | +5 | +0.3% | 16,000 |
| 2004/06/08 | 1,700 | 1,725 | 1,700 | 1,705 | +7.5 | +0.4% | 27,200 |
| 2004/06/07 | 1,682.5 | 1,750 | 1,682.5 | 1,697.5 | -10 | -0.6% | 41,600 |
| 2004/06/04 | 1,687.5 | 1,707.5 | 1,687.5 | 1,707.5 | +22.5 | +1.3% | 38,400 |
| 2004/06/03 | 1,750 | 1,770 | 1,632.5 | 1,685 | -40 | -2.3% | 71,200 |
| 2004/06/02 | 1,727.5 | 1,732.5 | 1,700 | 1,725 | +12.5 | +0.7% | 37,200 |
| 2004/06/01 | 1,697.5 | 1,715 | 1,675 | 1,712.5 | +15 | +0.9% | 41,200 |
| 2004/05/31 | 1,712.5 | 1,712.5 | 1,672.5 | 1,697.5 | -12.5 | -0.7% | 20,000 |
| 2004/05/28 | 1,725 | 1,725 | 1,695 | 1,710 | +10 | +0.6% | 49,200 |
| 2004/05/27 | 1,695 | 1,720 | 1,650 | 1,700 | -20 | -1.2% | 52,000 |
| 2004/05/26 | 1,700 | 1,732.5 | 1,700 | 1,720 | -10 | -0.6% | 48,000 |
| 2004/05/25 | 1,727.5 | 1,752.5 | 1,727.5 | 1,730 | -22.5 | -1.3% | 49,600 |
| 2004/05/24 | 1,690 | 1,810 | 1,690 | 1,752.5 | +65 | +3.9% | 125,200 |
| 2004/05/21 | 1,645 | 1,687.5 | 1,642.5 | 1,687.5 | +67.5 | +4.2% | 142,800 |
| 2004/05/20 | 1,592.5 | 1,625 | 1,572.5 | 1,620 | -22.5 | -1.4% | 44,400 |
| 2004/05/19 | 1,562.5 | 1,655 | 1,562.5 | 1,642.5 | +27.5 | +1.7% | 96,000 |
| 2004/05/18 | 1,472.5 | 1,645 | 1,472.5 | 1,615 | +17.5 | +1.1% | 88,800 |
| 2004/05/17 | 1,677.5 | 1,702.5 | 1,597.5 | 1,597.5 | -105 | -6.2% | 66,800 |
| 2004/05/14 | 1,770 | 1,770 | 1,677.5 | 1,702.5 | -42.5 | -2.4% | 58,000 |
| 2004/05/13 | 1,725 | 1,750 | 1,697.5 | 1,745 | +7.5 | +0.4% | 44,800 |
| 2004/05/12 | 1,750 | 1,755 | 1,712.5 | 1,737.5 | -15 | -0.9% | 106,000 |
| 2004/05/11 | 1,695 | 1,772.5 | 1,670 | 1,752.5 | -42.5 | -2.4% | 150,400 |
| 2004/05/10 | 1,900 | 1,905 | 1,742.5 | 1,795 | -180 | -9.1% | 110,400 |
| 2004/05/07 | 1,997.5 | 1,997.5 | 1,972.5 | 1,975 | -15 | -0.8% | 55,200 |
| 2004/05/06 | 2,007.5 | 2,012.5 | 1,970 | 1,990 | -62.5 | -3% | 34,400 |
| 2004/04/30 | 2,062.5 | 2,092.5 | 2,017.5 | 2,052.5 | -40 | -1.9% | 138,000 |
| 2004/04/28 | 2,122.5 | 2,125 | 2,072.5 | 2,092.5 | -30 | -1.4% | 90,000 |
| 2004/04/27 | 2,072.5 | 2,125 | 2,062.5 | 2,122.5 | +52.5 | +2.5% | 210,400 |
| 2004/04/26 | 2,032.5 | 2,070 | 2,025 | 2,070 | +42.5 | +2.1% | 136,000 |
| 2004/04/23 | 2,025 | 2,035 | 2,005 | 2,027.5 | ±0 | ±0% | 80,000 |
| 2004/04/22 | 2,015 | 2,037.5 | 2,000 | 2,027.5 | +35 | +1.8% | 80,000 |
| 2004/04/21 | 2,042.5 | 2,045 | 1,992.5 | 1,992.5 | -52.5 | -2.6% | 82,800 |
| 2004/04/20 | 2,020 | 2,050 | 2,010 | 2,045 | +32.5 | +1.6% | 119,600 |
5101～
5150
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
