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 |
|---|---|---|---|---|---|---|---|
| 2003/10/30 | 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 |
| 2003/10/03 | 1,325 | 1,325 | 1,300 | 1,300 | -22.5 | -1.7% | 40,000 |
| 2003/10/02 | 1,330 | 1,342.5 | 1,302.5 | 1,322.5 | -15 | -1.1% | 43,600 |
| 2003/10/01 | 1,262.5 | 1,337.5 | 1,262.5 | 1,337.5 | +60 | +4.7% | 46,000 |
| 2003/09/30 | 1,265 | 1,287.5 | 1,265 | 1,277.5 | +15 | +1.2% | 36,800 |
| 2003/09/29 | 1,265 | 1,270 | 1,257.5 | 1,262.5 | ±0 | ±0% | 31,200 |
| 2003/09/26 | 1,250 | 1,270 | 1,250 | 1,262.5 | +10 | +0.8% | 50,800 |
| 2003/09/25 | 1,252.5 | 1,255 | 1,250 | 1,252.5 | -5 | -0.4% | 47,200 |
| 2003/09/24 | 1,250 | 1,257.5 | 1,250 | 1,257.5 | +7.5 | +0.6% | 42,000 |
| 2003/09/22 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 25,600 |
| 2003/09/19 | 1,240 | 1,250 | 1,227.5 | 1,250 | +22.5 | +1.8% | 56,400 |
| 2003/09/18 | 1,227.5 | 1,227.5 | 1,225 | 1,227.5 | ±0 | ±0% | 40,000 |
| 2003/09/17 | 1,225 | 1,235 | 1,225 | 1,227.5 | +2.5 | +0.2% | 26,800 |
| 2003/09/16 | 1,257.5 | 1,262.5 | 1,225 | 1,225 | -32.5 | -2.6% | 14,800 |
| 2003/09/12 | 1,245 | 1,262.5 | 1,232.5 | 1,257.5 | +30 | +2.4% | 95,200 |
| 2003/09/11 | 1,237.5 | 1,237.5 | 1,225 | 1,227.5 | +2.5 | +0.2% | 49,200 |
| 2003/09/10 | 1,225 | 1,237.5 | 1,215 | 1,225 | ±0 | ±0% | 60,800 |
| 2003/09/09 | 1,200 | 1,250 | 1,197.5 | 1,225 | +25 | +2.1% | 73,600 |
| 2003/09/08 | 1,202.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 13,200 |
| 2003/09/05 | 1,200 | 1,225 | 1,197.5 | 1,200 | ±0 | ±0% | 36,400 |
| 2003/09/04 | 1,200 | 1,202.5 | 1,200 | 1,200 | ±0 | ±0% | 70,400 |
| 2003/09/03 | 1,225 | 1,225 | 1,197.5 | 1,200 | -25 | -2% | 78,800 |
| 2003/09/02 | 1,225 | 1,225 | 1,187.5 | 1,225 | -5 | -0.4% | 58,000 |
| 2003/09/01 | 1,250 | 1,250 | 1,215 | 1,230 | -20 | -1.6% | 68,800 |
| 2003/08/29 | 1,232.5 | 1,262.5 | 1,220 | 1,250 | +5 | +0.4% | 647,200 |
| 2003/08/28 | 1,262.5 | 1,265 | 1,245 | 1,245 | -15 | -1.2% | 88,800 |
| 2003/08/27 | 1,270 | 1,270 | 1,257.5 | 1,260 | -5 | -0.4% | 8,800 |
| 2003/08/26 | 1,262.5 | 1,267.5 | 1,250 | 1,265 | +20 | +1.6% | 15,600 |
| 2003/08/25 | 1,227.5 | 1,250 | 1,225 | 1,245 | +20 | +1.6% | 20,000 |
| 2003/08/22 | 1,250 | 1,250 | 1,225 | 1,225 | -12.5 | -1% | 20,000 |
| 2003/08/21 | 1,217.5 | 1,262.5 | 1,217.5 | 1,237.5 | +20 | +1.6% | 34,000 |
| 2003/08/20 | 1,202.5 | 1,217.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 7,200 |
| 2003/08/19 | 1,175 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 34,800 |
5301～
5350
件表示中 / 6302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 | 851,000円 | +10.0% | +8.5% | 1.25% | 36.87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 |
| フジＨＤ | 311,300円 | +1.9% | -71.8% | 1.61% | 64.58倍 | 0.79倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 320,000円 | -12.7% | -19.5% | 1.28% | 34.26倍 | 4.27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 |
| ＫＡＤＯＫＡＷＡ | 399,100円 | +5.0% | +5.4% | 0.75% | 51.30倍 | 2.34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 |
| ＢＩＰＲＯＧＹ | 591,500円 | +4.0% | +9.8% | 2.03% | 19.98倍 | 3.43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
