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 |
|---|---|---|---|---|---|---|---|
| 2004/03/05 | 1,690 | 1,690 | 1,587.5 | 1,672.5 | -17.5 | -1% | 128,400 |
| 2004/03/04 | 1,587.5 | 1,730 | 1,582.5 | 1,690 | +127.5 | +8.2% | 93,600 |
| 2004/03/03 | 1,550 | 1,582.5 | 1,550 | 1,562.5 | +17.5 | +1.1% | 122,000 |
| 2004/03/02 | 1,552.5 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 39,600 |
| 2004/03/01 | 1,545 | 1,592.5 | 1,535 | 1,550 | +17.5 | +1.1% | 111,200 |
| 2004/02/27 | 1,562.5 | 1,567.5 | 1,532.5 | 1,532.5 | +7.5 | +0.5% | 103,200 |
| 2004/02/26 | 1,500 | 1,600 | 1,500 | 1,525 | +25 | +1.7% | 43,600 |
| 2004/02/25 | 1,500 | 1,525 | 1,500 | 1,500 | +27.5 | +1.9% | 20,800 |
| 2004/02/24 | 1,465 | 1,475 | 1,465 | 1,472.5 | +7.5 | +0.5% | 14,400 |
| 2004/02/23 | 1,532.5 | 1,532.5 | 1,450 | 1,465 | -97.5 | -6.2% | 45,200 |
| 2004/02/20 | 1,655 | 1,655 | 1,525 | 1,562.5 | -92.5 | -5.6% | 45,600 |
| 2004/02/19 | 1,652.5 | 1,680 | 1,650 | 1,655 | +22.5 | +1.4% | 59,200 |
| 2004/02/18 | 1,637.5 | 1,637.5 | 1,625 | 1,632.5 | ±0 | ±0% | 8,000 |
| 2004/02/17 | 1,632.5 | 1,632.5 | 1,622.5 | 1,632.5 | -5 | -0.3% | 14,400 |
| 2004/02/16 | 1,647.5 | 1,647.5 | 1,622.5 | 1,637.5 | -10 | -0.6% | 13,200 |
| 2004/02/13 | 1,627.5 | 1,662.5 | 1,625 | 1,647.5 | +2.5 | +0.2% | 40,400 |
| 2004/02/12 | 1,585 | 1,647.5 | 1,580 | 1,645 | +45 | +2.8% | 23,600 |
| 2004/02/10 | 1,580 | 1,622.5 | 1,577.5 | 1,600 | +20 | +1.3% | 16,800 |
| 2004/02/09 | 1,537.5 | 1,580 | 1,525 | 1,580 | +85 | +5.7% | 14,800 |
| 2004/02/06 | 1,492.5 | 1,500 | 1,482.5 | 1,495 | +2.5 | +0.2% | 230,000 |
| 2004/02/05 | 1,500 | 1,537.5 | 1,492.5 | 1,492.5 | -7.5 | -0.5% | 53,200 |
| 2004/02/04 | 1,487.5 | 1,500 | 1,480 | 1,500 | -37.5 | -2.4% | 35,200 |
| 2004/02/03 | 1,475 | 1,537.5 | 1,450 | 1,537.5 | +62.5 | +4.2% | 66,000 |
| 2004/02/02 | 1,472.5 | 1,480 | 1,465 | 1,475 | +5 | +0.3% | 16,400 |
| 2004/01/30 | 1,400 | 1,470 | 1,400 | 1,470 | +70 | +5% | 23,200 |
| 2004/01/29 | 1,362.5 | 1,400 | 1,360 | 1,400 | +37.5 | +2.8% | 17,200 |
| 2004/01/28 | 1,370 | 1,380 | 1,362.5 | 1,362.5 | -12.5 | -0.9% | 40,400 |
| 2004/01/27 | 1,347.5 | 1,375 | 1,347.5 | 1,375 | +32.5 | +2.4% | 65,600 |
| 2004/01/26 | 1,347.5 | 1,347.5 | 1,325 | 1,342.5 | -32.5 | -2.4% | 9,600 |
| 2004/01/23 | 1,345 | 1,397.5 | 1,345 | 1,375 | +30 | +2.2% | 6,400 |
| 2004/01/22 | 1,360 | 1,362.5 | 1,332.5 | 1,345 | -17.5 | -1.3% | 12,000 |
| 2004/01/21 | 1,315 | 1,362.5 | 1,295 | 1,362.5 | +47.5 | +3.6% | 13,600 |
| 2004/01/20 | 1,295 | 1,315 | 1,290 | 1,315 | +20 | +1.5% | 40,000 |
| 2004/01/19 | 1,312.5 | 1,312.5 | 1,295 | 1,295 | -5 | -0.4% | 101,200 |
| 2004/01/16 | 1,300 | 1,305 | 1,295 | 1,300 | -2.5 | -0.2% | 74,000 |
| 2004/01/15 | 1,342.5 | 1,342.5 | 1,300 | 1,302.5 | -40 | -3% | 19,200 |
| 2004/01/14 | 1,357.5 | 1,357.5 | 1,330 | 1,342.5 | -15 | -1.1% | 10,800 |
| 2004/01/13 | 1,360 | 1,367.5 | 1,325 | 1,357.5 | -2.5 | -0.2% | 23,200 |
| 2004/01/09 | 1,350 | 1,360 | 1,325 | 1,360 | +35 | +2.6% | 3,200 |
| 2004/01/08 | 1,362.5 | 1,362.5 | 1,325 | 1,325 | -17.5 | -1.3% | 9,600 |
| 2004/01/07 | 1,350 | 1,350 | 1,342.5 | 1,342.5 | -32.5 | -2.4% | 10,400 |
| 2004/01/06 | 1,387.5 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 12,000 |
| 2004/01/05 | 1,397.5 | 1,400 | 1,387.5 | 1,400 | ±0 | ±0% | 2,400 |
| 2003/12/30 | 1,375 | 1,400 | 1,375 | 1,400 | +50 | +3.7% | 38,800 |
| 2003/12/29 | 1,350 | 1,350 | 1,327.5 | 1,350 | ±0 | ±0% | 33,600 |
| 2003/12/26 | 1,375 | 1,375 | 1,325 | 1,350 | ±0 | ±0% | 25,200 |
| 2003/12/25 | 1,337.5 | 1,350 | 1,302.5 | 1,350 | +12.5 | +0.9% | 9,200 |
| 2003/12/24 | 1,297.5 | 1,350 | 1,297.5 | 1,337.5 | +62.5 | +4.9% | 22,400 |
| 2003/12/22 | 1,275 | 1,275 | 1,250 | 1,275 | +25 | +2% | 10,400 |
| 2003/12/19 | 1,275 | 1,275 | 1,227.5 | 1,250 | ±0 | ±0% | 6,800 |
5251～
5300
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 | 893,500円 | +10.0% | +8.5% | 1.19% | 38.71倍 | 4.22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 | 210,900円 | +10.6% | -26.0% | 2.04% | 24.68倍 | 3.53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 | 336,500円 | -12.7% | -19.5% | 1.22% | 36.03倍 | 4.49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 | 360,800円 | +5.5% | +11.8% | 2.22% | 22.61倍 | 2.53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 | 654,000円 | +4.0% | +9.8% | 1.83% | 22.04倍 | 3.78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
