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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 5,740 | 5,830 | 5,690 | 5,830 | +30 | +0.5% | 106,900 |
| 2023/08/08 | 5,860 | 5,890 | 5,770 | 5,800 | -50 | -0.9% | 116,000 |
| 2023/08/07 | 5,910 | 5,910 | 5,750 | 5,850 | +20 | +0.3% | 132,200 |
| 2023/08/04 | 5,970 | 5,970 | 5,820 | 5,830 | +160 | +2.8% | 216,100 |
| 2023/08/03 | 5,790 | 5,800 | 5,640 | 5,670 | -190 | -3.2% | 233,600 |
| 2023/08/02 | 5,880 | 5,960 | 5,850 | 5,860 | -140 | -2.3% | 191,800 |
| 2023/08/01 | 5,910 | 6,050 | 5,890 | 6,000 | +30 | +0.5% | 176,800 |
| 2023/07/31 | 5,850 | 6,020 | 5,810 | 5,970 | +150 | +2.6% | 271,000 |
| 2023/07/28 | 5,790 | 5,850 | 5,740 | 5,820 | ±0 | ±0% | 233,300 |
| 2023/07/27 | 5,810 | 5,850 | 5,680 | 5,820 | -10 | -0.2% | 349,800 |
| 2023/07/26 | 5,660 | 5,870 | 5,600 | 5,830 | +470 | +8.8% | 679,200 |
| 2023/07/25 | 5,040 | 5,430 | 4,970 | 5,360 | +220 | +4.3% | 660,800 |
| 2023/07/24 | 5,160 | 5,200 | 5,120 | 5,140 | ±0 | ±0% | 165,800 |
| 2023/07/21 | 5,180 | 5,220 | 5,140 | 5,140 | -70 | -1.3% | 92,000 |
| 2023/07/20 | 5,330 | 5,330 | 5,210 | 5,210 | -110 | -2.1% | 87,300 |
| 2023/07/19 | 5,400 | 5,430 | 5,290 | 5,320 | -50 | -0.9% | 197,300 |
| 2023/07/18 | 5,340 | 5,410 | 5,330 | 5,370 | -20 | -0.4% | 114,200 |
| 2023/07/14 | 5,460 | 5,490 | 5,380 | 5,390 | ±0 | ±0% | 146,100 |
| 2023/07/13 | 5,210 | 5,390 | 5,200 | 5,390 | +190 | +3.7% | 132,200 |
| 2023/07/12 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 77,100 |
| 2023/07/11 | 5,250 | 5,310 | 5,220 | 5,220 | +40 | +0.8% | 117,900 |
| 2023/07/10 | 5,200 | 5,240 | 5,160 | 5,180 | +20 | +0.4% | 138,100 |
| 2023/07/07 | 5,060 | 5,180 | 5,060 | 5,160 | +20 | +0.4% | 102,300 |
| 2023/07/06 | 5,230 | 5,240 | 5,140 | 5,140 | -90 | -1.7% | 74,000 |
| 2023/07/05 | 5,240 | 5,240 | 5,190 | 5,230 | -10 | -0.2% | 86,900 |
| 2023/07/04 | 5,190 | 5,250 | 5,170 | 5,240 | -40 | -0.8% | 161,000 |
| 2023/07/03 | 5,310 | 5,320 | 5,250 | 5,280 | +20 | +0.4% | 95,300 |
| 2023/06/30 | 5,290 | 5,300 | 5,190 | 5,260 | -30 | -0.6% | 144,500 |
| 2023/06/29 | 5,280 | 5,330 | 5,250 | 5,290 | +60 | +1.1% | 127,400 |
| 2023/06/28 | 5,230 | 5,250 | 5,200 | 5,230 | +90 | +1.8% | 129,400 |
| 2023/06/27 | 5,230 | 5,240 | 5,140 | 5,140 | -130 | -2.5% | 71,500 |
| 2023/06/26 | 5,240 | 5,290 | 5,180 | 5,270 | ±0 | ±0% | 95,200 |
| 2023/06/23 | 5,320 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 151,500 |
| 2023/06/22 | 5,370 | 5,410 | 5,310 | 5,320 | -50 | -0.9% | 149,100 |
| 2023/06/21 | 5,330 | 5,400 | 5,330 | 5,370 | +100 | +1.9% | 244,400 |
| 2023/06/20 | 5,300 | 5,330 | 5,170 | 5,270 | -100 | -1.9% | 216,800 |
| 2023/06/19 | 5,510 | 5,520 | 5,350 | 5,370 | -170 | -3.1% | 186,500 |
| 2023/06/16 | 5,520 | 5,540 | 5,430 | 5,540 | +20 | +0.4% | 273,000 |
| 2023/06/15 | 5,510 | 5,560 | 5,500 | 5,520 | +30 | +0.5% | 180,300 |
| 2023/06/14 | 5,530 | 5,530 | 5,440 | 5,490 | +10 | +0.2% | 131,600 |
| 2023/06/13 | 5,460 | 5,560 | 5,410 | 5,480 | +10 | +0.2% | 166,500 |
| 2023/06/12 | 5,480 | 5,560 | 5,440 | 5,470 | ±0 | ±0% | 129,600 |
| 2023/06/09 | 5,390 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 193,300 |
| 2023/06/08 | 5,390 | 5,430 | 5,320 | 5,320 | -130 | -2.4% | 164,200 |
| 2023/06/07 | 5,350 | 5,480 | 5,350 | 5,450 | +90 | +1.7% | 220,100 |
| 2023/06/06 | 5,340 | 5,400 | 5,250 | 5,360 | +20 | +0.4% | 150,200 |
| 2023/06/05 | 5,370 | 5,390 | 5,270 | 5,340 | +30 | +0.6% | 216,700 |
| 2023/06/02 | 5,130 | 5,350 | 5,130 | 5,310 | +90 | +1.7% | 233,000 |
| 2023/06/01 | 5,170 | 5,330 | 5,160 | 5,220 | +150 | +3% | 298,400 |
| 2023/05/31 | 4,990 | 5,090 | 4,985 | 5,070 | +20 | +0.4% | 314,400 |
501～
550
件表示中 / 6344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 | 865,500円 | +10.0% | +8.5% | 1.22% | 37.50倍 | 4.09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 |
| コーエーテクモ | 201,900円 | +10.6% | -26.0% | 2.13% | 23.62倍 | 3.38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 |
| 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 |
| ＮＳＳＯＬ | 355,800円 | +5.5% | +11.8% | 2.25% | 22.30倍 | 2.49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％ |
| ＧＭＯＰＧ | 826,500円 | +13.0% | +4.4% | 1.50% | 33.87倍 | 6.02倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
