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 |
|---|---|---|---|---|---|---|---|
| 2003/07/23 | 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 |
| 2003/06/06 | 907.5 | 907.5 | 890 | 890 | -5 | -0.6% | 8,400 |
| 2003/06/05 | 892.5 | 895 | 892.5 | 895 | +2.5 | +0.3% | 2,400 |
| 2003/06/04 | 897.5 | 897.5 | 892.5 | 892.5 | -7.5 | -0.8% | 5,200 |
| 2003/06/03 | 897.5 | 912.5 | 897.5 | 900 | ±0 | ±0% | 11,200 |
| 2003/06/02 | 875 | 925 | 875 | 900 | +27.5 | +3.2% | 16,400 |
| 2003/05/30 | 872.5 | 872.5 | 870 | 872.5 | -2.5 | -0.3% | 12,400 |
| 2003/05/29 | 875 | 880 | 870 | 875 | -2.5 | -0.3% | 48,400 |
| 2003/05/28 | 947.5 | 947.5 | 872.5 | 877.5 | -72.5 | -7.6% | 14,400 |
| 2003/05/27 | 947.5 | 950 | 947.5 | 950 | - | - | 4,000 |
| 2003/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/23 | 975 | 975 | 970 | 970 | +10 | +1% | 1,600 |
| 2003/05/22 | 960 | 960 | 960 | 960 | -15 | -1.5% | 2,400 |
| 2003/05/21 | 985 | 985 | 975 | 975 | -10 | -1% | 4,400 |
| 2003/05/20 | 985 | 985 | 985 | 985 | -2.5 | -0.3% | 4,400 |
| 2003/05/19 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 22,400 |
| 2003/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 17,600 |
| 2003/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 25,600 |
| 2003/05/14 | 1,000 | 1,002.5 | 1,000 | 1,000 | -2.5 | -0.2% | 18,000 |
5401～
5450
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
