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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 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 |
| 2003/08/18 | 1,185 | 1,185 | 1,185 | 1,185 | +2.5 | +0.2% | 1,600 |
| 2003/08/15 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 1,200 |
| 2003/08/14 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 4,000 |
| 2003/08/13 | 1,180 | 1,180 | 1,172.5 | 1,175 | -12.5 | -1.1% | 80,000 |
| 2003/08/12 | 1,187.5 | 1,200 | 1,187.5 | 1,187.5 | ±0 | ±0% | 5,200 |
| 2003/08/11 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 25,600 |
| 2003/08/08 | 1,175 | 1,177.5 | 1,162.5 | 1,175 | ±0 | ±0% | 27,600 |
| 2003/08/07 | 1,167.5 | 1,175 | 1,167.5 | 1,175 | +7.5 | +0.6% | 27,200 |
| 2003/08/06 | 1,170 | 1,175 | 1,165 | 1,167.5 | -7.5 | -0.6% | 14,400 |
| 2003/08/05 | 1,165 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 24,800 |
| 2003/08/04 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 88,400 |
| 2003/08/01 | 1,175 | 1,187.5 | 1,175 | 1,175 | ±0 | ±0% | 15,600 |
| 2003/07/31 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 36,400 |
| 2003/07/30 | 1,162.5 | 1,177.5 | 1,157.5 | 1,175 | +12.5 | +1.1% | 42,400 |
| 2003/07/29 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +7.5 | +0.6% | 12,400 |
| 2003/07/28 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 3,200 |
| 2003/07/25 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 2,800 |
| 2003/07/24 | 1,175 | 1,175 | 1,150 | 1,160 | -15 | -1.3% | 4,000 |
| 2003/07/23 | 1,187.5 | 1,187.5 | 1,162.5 | 1,175 | ±0 | ±0% | 47,200 |
| 2003/07/22 | 1,175 | 1,187.5 | 1,172.5 | 1,175 | ±0 | ±0% | 11,600 |
| 2003/07/18 | 1,145 | 1,187.5 | 1,145 | 1,175 | +30 | +2.6% | 55,600 |
| 2003/07/17 | 1,067.5 | 1,145 | 1,067.5 | 1,145 | +72.5 | +6.8% | 11,600 |
| 2003/07/16 | 1,080 | 1,080 | 1,067.5 | 1,072.5 | -70 | -6.1% | 1,600 |
| 2003/07/15 | 1,122.5 | 1,150 | 1,117.5 | 1,142.5 | +20 | +1.8% | 19,200 |
| 2003/07/14 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | -30 | -2.6% | 400 |
| 2003/07/11 | 1,137.5 | 1,152.5 | 1,137.5 | 1,152.5 | +2.5 | +0.2% | 37,200 |
| 2003/07/10 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 34,400 |
| 2003/07/09 | 1,147.5 | 1,175 | 1,130 | 1,150 | -17.5 | -1.5% | 25,600 |
| 2003/07/08 | 1,130 | 1,167.5 | 1,125 | 1,167.5 | +37.5 | +3.3% | 23,600 |
| 2003/07/07 | 1,125 | 1,132.5 | 1,115 | 1,130 | +7.5 | +0.7% | 10,000 |
| 2003/07/04 | 1,112.5 | 1,125 | 1,100 | 1,122.5 | -2.5 | -0.2% | 64,800 |
| 2003/07/03 | 1,025 | 1,150 | 1,025 | 1,125 | +100 | +9.8% | 44,400 |
| 2003/07/02 | 1,000 | 1,025 | 952.5 | 1,025 | +25 | +2.5% | 19,200 |
| 2003/07/01 | 995 | 1,012.5 | 995 | 1,000 | +2.5 | +0.3% | 16,400 |
| 2003/06/30 | 995 | 997.5 | 995 | 997.5 | +50 | +5.3% | 9,600 |
| 2003/06/27 | 950 | 962.5 | 940 | 947.5 | -2.5 | -0.3% | 36,400 |
5301～
5350
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
