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 |
|---|---|---|---|---|---|---|---|
| 2002/12/13 | 997.5 | 1,025 | 995 | 1,025 | +25 | +2.5% | 100,000 |
| 2002/12/12 | 925 | 1,002.5 | 925 | 1,000 | +37.5 | +3.9% | 93,200 |
| 2002/12/11 | 997.5 | 1,000 | 962.5 | 962.5 | -25 | -2.5% | 144,400 |
| 2002/12/10 | 950 | 987.5 | 950 | 987.5 | - | - | 26,800 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 950 | 950 | 950 | 950 | -25 | -2.6% | 8,000 |
| 2002/12/05 | 975 | 975 | 975 | 975 | +45 | +4.8% | 3,200 |
| 2002/12/04 | 927.5 | 930 | 927.5 | 930 | -57.5 | -5.8% | 2,000 |
| 2002/12/03 | 942.5 | 997.5 | 942.5 | 987.5 | - | - | 9,200 |
| 2002/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/29 | 950 | 950 | 937.5 | 937.5 | -12.5 | -1.3% | 2,000 |
| 2002/11/28 | 950 | 987.5 | 950 | 950 | -25 | -2.6% | 10,400 |
| 2002/11/27 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,800 |
| 2002/11/26 | 977.5 | 982.5 | 975 | 975 | -5 | -0.5% | 9,600 |
| 2002/11/25 | 982.5 | 982.5 | 980 | 980 | -2.5 | -0.3% | 2,400 |
| 2002/11/22 | 985 | 985 | 982.5 | 982.5 | -2.5 | -0.3% | 800 |
| 2002/11/21 | 985 | 985 | 975 | 985 | ±0 | ±0% | 3,200 |
| 2002/11/20 | 985 | 985 | 980 | 985 | -2.5 | -0.3% | 2,800 |
| 2002/11/19 | 1,002.5 | 1,002.5 | 987.5 | 987.5 | -20 | -2% | 5,200 |
| 2002/11/18 | 1,015 | 1,015 | 1,002.5 | 1,007.5 | - | - | 10,000 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 8,000 |
| 2002/11/12 | 1,000 | 1,025 | 1,000 | 1,025 | -37.5 | -3.5% | 2,000 |
| 2002/11/11 | 1,047.5 | 1,062.5 | 1,047.5 | 1,062.5 | +7.5 | +0.7% | 10,400 |
| 2002/11/08 | 1,037.5 | 1,055 | 1,037.5 | 1,055 | +5 | +0.5% | 1,200 |
| 2002/11/07 | 1,050 | 1,050 | 1,047.5 | 1,050 | +2.5 | +0.2% | 102,400 |
| 2002/11/06 | 1,075 | 1,075 | 1,025 | 1,047.5 | -30 | -2.8% | 14,000 |
| 2002/11/05 | 1,075 | 1,077.5 | 1,075 | 1,077.5 | +2.5 | +0.2% | 13,200 |
| 2002/11/01 | 1,042.5 | 1,075 | 1,042.5 | 1,075 | - | - | 26,000 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 1,050 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 5,200 |
| 2002/10/29 | 1,060 | 1,060 | 1,060 | 1,060 | -2.5 | -0.2% | 4,800 |
| 2002/10/28 | 1,035 | 1,062.5 | 1,035 | 1,062.5 | +50 | +4.9% | 10,400 |
| 2002/10/25 | 1,007.5 | 1,012.5 | 1,007.5 | 1,012.5 | +7.5 | +0.7% | 4,000 |
| 2002/10/24 | 1,005 | 1,005 | 1,005 | 1,005 | -20 | -2% | 1,600 |
| 2002/10/23 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 10,800 |
| 2002/10/22 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 7,200 |
| 2002/10/21 | 1,010 | 1,012.5 | 1,000 | 1,010 | ±0 | ±0% | 1,600 |
| 2002/10/18 | 1,000 | 1,012.5 | 985 | 1,010 | +10 | +1% | 10,000 |
| 2002/10/17 | 1,000 | 1,007.5 | 1,000 | 1,000 | -2.5 | -0.2% | 34,400 |
| 2002/10/16 | 1,000 | 1,005 | 975 | 1,002.5 | +102.5 | +11.4% | 92,400 |
| 2002/10/15 | 925 | 925 | 900 | 900 | -25 | -2.7% | 9,200 |
| 2002/10/11 | 927.5 | 927.5 | 925 | 925 | ±0 | ±0% | 800 |
| 2002/10/10 | 925 | 927.5 | 925 | 925 | -2.5 | -0.3% | 10,000 |
| 2002/10/09 | 935 | 935 | 927.5 | 927.5 | -5 | -0.5% | 30,800 |
| 2002/10/08 | 935 | 937.5 | 930 | 932.5 | -5 | -0.5% | 31,600 |
| 2002/10/07 | 912.5 | 937.5 | 912.5 | 937.5 | ±0 | ±0% | 12,800 |
| 2002/10/04 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 800 |
| 2002/10/03 | 937.5 | 952.5 | 925 | 937.5 | -37.5 | -3.8% | 36,000 |
5501～
5550
件表示中 / 6287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 | 824,200円 | +10.0% | +8.5% | 1.29% | 35.71倍 | 3.90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 | 291,000円 | +1.9% | -71.8% | 1.72% | 60.37倍 | 0.74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 | 306,000円 | -12.7% | -19.5% | 1.34% | 32.76倍 | 4.08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 |
| ＢＩＰＲＯＧＹ | 583,100円 | +4.0% | +9.8% | 2.06% | 19.70倍 | 3.38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 |
| ＫＡＤＯＫＡＷＡ | 371,500円 | +5.0% | +5.4% | 0.81% | 47.76倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
