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 |
---|---|---|---|---|---|---|---|
2003/12/17 | 1,237.5 | 1,250 | 1,227.5 | 1,250 | +12.5 | +1% | 20,800 |
2003/12/16 | 1,250 | 1,250 | 1,225 | 1,237.5 | -50 | -3.9% | 3,200 |
2003/12/15 | 1,225 | 1,287.5 | 1,225 | 1,287.5 | +85 | +7.1% | 14,000 |
2003/12/12 | 1,225 | 1,227.5 | 1,190 | 1,202.5 | -22.5 | -1.8% | 46,400 |
2003/12/11 | 1,225 | 1,237.5 | 1,225 | 1,225 | -25 | -2% | 8,000 |
2003/12/10 | 1,225 | 1,250 | 1,212.5 | 1,250 | +25 | +2% | 7,200 |
2003/12/09 | 1,275 | 1,275 | 1,225 | 1,225 | +25 | +2.1% | 12,400 |
2003/12/08 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,400 |
2003/12/05 | 1,287.5 | 1,287.5 | 1,225 | 1,225 | -62.5 | -4.9% | 11,600 |
2003/12/04 | 1,275 | 1,287.5 | 1,262.5 | 1,287.5 | +12.5 | +1% | 8,400 |
2003/12/03 | 1,287.5 | 1,287.5 | 1,275 | 1,275 | -12.5 | -1% | 1,600 |
2003/12/02 | 1,322.5 | 1,322.5 | 1,287.5 | 1,287.5 | -30 | -2.3% | 7,200 |
2003/12/01 | 1,285 | 1,322.5 | 1,275 | 1,317.5 | +32.5 | +2.5% | 12,800 |
2003/11/28 | 1,250 | 1,285 | 1,247.5 | 1,285 | +35 | +2.8% | 17,600 |
2003/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 9,200 |
2003/11/26 | 1,175 | 1,250 | 1,175 | 1,250 | +60 | +5% | 20,400 |
2003/11/25 | 1,155 | 1,190 | 1,155 | 1,190 | +35 | +3% | 13,600 |
2003/11/21 | 1,152.5 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 8,400 |
2003/11/20 | 1,145 | 1,160 | 1,145 | 1,150 | +7.5 | +0.7% | 18,000 |
2003/11/19 | 1,152.5 | 1,162.5 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 42,800 |
2003/11/18 | 1,175 | 1,175 | 1,137.5 | 1,150 | -50 | -4.2% | 23,200 |
2003/11/17 | 1,202.5 | 1,202.5 | 1,200 | 1,200 | -50 | -4% | 1,200 |
2003/11/14 | 1,175 | 1,250 | 1,175 | 1,250 | +62.5 | +5.3% | 48,000 |
2003/11/13 | 1,160 | 1,200 | 1,137.5 | 1,187.5 | +40 | +3.5% | 60,000 |
2003/11/12 | 1,050 | 1,150 | 1,042.5 | 1,147.5 | +72.5 | +6.7% | 137,600 |
2003/11/11 | 1,075 | 1,085 | 1,075 | 1,075 | -125 | -10.4% | 90,400 |
2003/11/10 | 1,225 | 1,225 | 1,200 | 1,200 | -37.5 | -3% | 2,800 |
2003/11/07 | 1,250 | 1,250 | 1,237.5 | 1,237.5 | -37.5 | -2.9% | 14,800 |
2003/11/06 | 1,327.5 | 1,327.5 | 1,275 | 1,275 | -52.5 | -4% | 16,000 |
2003/11/05 | 1,405 | 1,410 | 1,327.5 | 1,327.5 | -82.5 | -5.9% | 56,400 |
2003/11/04 | 1,490 | 1,490 | 1,340 | 1,410 | -82.5 | -5.5% | 23,600 |
2003/10/31 | 1,472.5 | 1,492.5 | 1,377.5 | 1,492.5 | +17.5 | +1.2% | 28,800 |
2003/10/30 | 1,462.5 | 1,475 | 1,425 | 1,475 | ±0 | ±0% | 2,800 |
2003/10/29 | 1,475 | 1,475 | 1,432.5 | 1,475 | -12.5 | -0.8% | 17,200 |
2003/10/28 | 1,502.5 | 1,502.5 | 1,470 | 1,487.5 | +12.5 | +0.8% | 25,200 |
2003/10/27 | 1,350 | 1,492.5 | 1,350 | 1,475 | +117.5 | +8.7% | 36,800 |
2003/10/24 | 1,345 | 1,375 | 1,345 | 1,357.5 | +27.5 | +2.1% | 16,400 |
2003/10/23 | 1,400 | 1,400 | 1,330 | 1,330 | -160 | -10.7% | 20,400 |
2003/10/22 | 1,475 | 1,537.5 | 1,380 | 1,490 | -135 | -8.3% | 64,800 |
2003/10/21 | 1,665 | 1,697.5 | 1,450 | 1,625 | -25 | -1.5% | 97,600 |
2003/10/20 | 1,505 | 1,712.5 | 1,505 | 1,650 | +150 | +10% | 77,200 |
2003/10/17 | 1,425 | 1,575 | 1,380 | 1,500 | +75 | +5.3% | 39,600 |
2003/10/16 | 1,475 | 1,492.5 | 1,425 | 1,425 | -27.5 | -1.9% | 65,600 |
2003/10/15 | 1,425 | 1,475 | 1,375 | 1,452.5 | +27.5 | +1.9% | 75,600 |
2003/10/14 | 1,397.5 | 1,425 | 1,375 | 1,425 | +75 | +5.6% | 77,600 |
2003/10/10 | 1,342.5 | 1,375 | 1,337.5 | 1,350 | +15 | +1.1% | 51,200 |
2003/10/09 | 1,337.5 | 1,350 | 1,335 | 1,335 | -2.5 | -0.2% | 72,800 |
2003/10/08 | 1,350 | 1,387.5 | 1,337.5 | 1,337.5 | ±0 | ±0% | 53,600 |
2003/10/07 | 1,320 | 1,375 | 1,315 | 1,337.5 | +17.5 | +1.3% | 34,400 |
2003/10/06 | 1,312.5 | 1,342.5 | 1,312.5 | 1,320 | +20 | +1.5% | 46,400 |
5301~
5350
件表示中 / 6334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 | 900,400円 | +10.0% | +8.5% | 1.18% | 39.02倍 | 4.25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 |
東映アニメ | 342,000円 | -12.7% | -19.5% | 1.20% | 36.62倍 | 4.57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 |
コーエーテクモ | 211,600円 | +10.6% | -26.0% | 2.03% | 24.76倍 | 3.55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 |
BIPROGY | 652,500円 | +4.0% | +9.8% | 1.84% | 21.99倍 | 3.77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 |
NSSOL | 354,200円 | +5.5% | +11.8% | 2.26% | 22.20倍 | 2.48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% |
市場注目の銘柄
チャート関連のコラム