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 |
---|---|---|---|---|---|---|---|
2003/10/03 | 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 |
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 |
5351~
5400
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