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 |
|---|---|---|---|---|---|---|---|
| 2003/08/18 | 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 |
| 2003/06/26 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2003/06/25 | 952.5 | 952.5 | 947.5 | 950 | ±0 | ±0% | 34,000 |
| 2003/06/24 | 1,000 | 1,000 | 950 | 950 | -50 | -5% | 9,600 |
| 2003/06/23 | 950 | 1,000 | 950 | 1,000 | +50 | +5.3% | 4,400 |
| 2003/06/20 | 975 | 975 | 950 | 950 | -47.5 | -4.8% | 17,600 |
| 2003/06/19 | 1,010 | 1,010 | 975 | 997.5 | -27.5 | -2.7% | 7,600 |
| 2003/06/18 | 1,025 | 1,045 | 1,025 | 1,025 | -5 | -0.5% | 8,000 |
| 2003/06/17 | 1,020 | 1,030 | 1,017.5 | 1,030 | +12.5 | +1.2% | 45,600 |
| 2003/06/16 | 1,017.5 | 1,042.5 | 1,015 | 1,017.5 | - | - | 118,400 |
| 2003/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/12 | 997.5 | 1,000 | 997.5 | 1,000 | +85 | +9.3% | 37,200 |
| 2003/06/11 | 1,000 | 1,000 | 915 | 915 | -85 | -8.5% | 17,200 |
| 2003/06/10 | 937.5 | 1,005 | 937.5 | 1,000 | +80 | +8.7% | 120,800 |
| 2003/06/09 | 897.5 | 920 | 895 | 920 | +30 | +3.4% | 47,200 |
5351～
5400
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 | 852,000円 | +10.0% | +8.5% | 1.24% | 36.92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 | 312,500円 | +1.9% | -71.8% | 1.60% | 64.83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 | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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 | 591,700円 | +4.0% | +9.8% | 2.03% | 19.99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
