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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 900 | 900 | 875 | 887.5 | - | - | 25,600 |
| 2003/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/03 | 925 | 925 | 922.5 | 922.5 | -2.5 | -0.3% | 4,400 |
| 2003/01/31 | 925 | 925 | 922.5 | 925 | +2.5 | +0.3% | 13,200 |
| 2003/01/30 | 925 | 925 | 922.5 | 922.5 | -2.5 | -0.3% | 4,400 |
| 2003/01/29 | 940 | 940 | 925 | 925 | -12.5 | -1.3% | 14,000 |
| 2003/01/28 | 947.5 | 947.5 | 937.5 | 937.5 | -10 | -1.1% | 9,600 |
| 2003/01/27 | 950 | 952.5 | 947.5 | 947.5 | -2.5 | -0.3% | 16,400 |
| 2003/01/24 | 927.5 | 962.5 | 927.5 | 950 | +25 | +2.7% | 24,000 |
| 2003/01/23 | 925 | 927.5 | 925 | 925 | -2.5 | -0.3% | 38,000 |
| 2003/01/22 | 927.5 | 927.5 | 927.5 | 927.5 | ±0 | ±0% | 16,400 |
| 2003/01/21 | 922.5 | 927.5 | 922.5 | 927.5 | +2.5 | +0.3% | 34,800 |
| 2003/01/20 | 925 | 925 | 912.5 | 925 | ±0 | ±0% | 6,800 |
| 2003/01/17 | 925 | 937.5 | 925 | 925 | ±0 | ±0% | 76,400 |
| 2003/01/16 | 925 | 925 | 925 | 925 | ±0 | ±0% | 5,600 |
| 2003/01/15 | 925 | 925 | 925 | 925 | -10 | -1.1% | 10,800 |
| 2003/01/14 | 922.5 | 937.5 | 922.5 | 935 | +10 | +1.1% | 11,600 |
| 2003/01/10 | 925 | 925 | 925 | 925 | ±0 | ±0% | 13,200 |
| 2003/01/09 | 925 | 925 | 925 | 925 | -25 | -2.6% | 9,200 |
| 2003/01/08 | 937.5 | 950 | 937.5 | 950 | -50 | -5% | 13,600 |
| 2003/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | +25 | +2.6% | 3,200 |
| 2003/01/06 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 2,400 |
| 2002/12/30 | 975 | 1,000 | 975 | 1,000 | ±0 | ±0% | 12,800 |
| 2002/12/27 | 925 | 1,000 | 925 | 1,000 | - | - | 6,800 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 940 | 1,000 | 937.5 | 1,000 | +47.5 | +5% | 4,000 |
| 2002/12/24 | 1,000 | 1,000 | 952.5 | 952.5 | -47.5 | -4.8% | 800 |
| 2002/12/20 | 975 | 1,025 | 975 | 1,000 | +25 | +2.6% | 30,400 |
| 2002/12/19 | 932.5 | 975 | 925 | 975 | +42.5 | +4.6% | 3,600 |
| 2002/12/18 | 940 | 940 | 932.5 | 932.5 | -92.5 | -9% | 1,200 |
| 2002/12/17 | 1,000 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 22,000 |
| 2002/12/16 | 1,020 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 13,200 |
| 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 |
5501～
5550
件表示中 / 6319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 | 832,200円 | +10.0% | +8.5% | 1.27% | 36.06倍 | 3.94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 | 327,500円 | -12.7% | -19.5% | 1.25% | 35.07倍 | 4.37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 |
| ＧＭＯＰＧ | 863,900円 | +13.0% | +4.4% | 1.44% | 35.40倍 | 6.29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 |
| ＢＩＰＲＯＧＹ | 588,300円 | +4.0% | +9.8% | 2.04% | 19.84倍 | 3.41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 | 378,000円 | +5.0% | +5.4% | 0.79% | 48.59倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
