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 |
|---|---|---|---|---|---|---|---|
| 2002/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2002/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,800 |
| 2002/09/24 | 987.5 | 1,000 | 987.5 | 1,000 | -12.5 | -1.2% | 12,800 |
| 2002/09/20 | 1,027.5 | 1,027.5 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 144,000 |
| 2002/09/19 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 19,600 |
| 2002/09/18 | 985 | 1,000 | 985 | 1,000 | +12.5 | +1.3% | 22,400 |
| 2002/09/17 | 952.5 | 1,000 | 952.5 | 987.5 | - | - | 15,200 |
| 2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/12 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 2,400 |
| 2002/09/11 | 985 | 985 | 975 | 975 | -12.5 | -1.3% | 6,000 |
| 2002/09/10 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 44,000 |
| 2002/09/09 | 1,000 | 1,000 | 975 | 1,000 | ±0 | ±0% | 22,000 |
| 2002/09/06 | 1,000 | 1,000 | 997.5 | 1,000 | -25 | -2.4% | 6,400 |
| 2002/09/05 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 3,600 |
| 2002/09/04 | 1,000 | 1,012.5 | 995 | 1,012.5 | +12.5 | +1.3% | 38,400 |
| 2002/09/03 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 28,800 |
| 2002/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | -25 | -2.4% | 5,600 |
| 2002/08/30 | 1,025 | 1,027.5 | 1,025 | 1,025 | +25 | +2.5% | 23,600 |
| 2002/08/29 | 1,002.5 | 1,002.5 | 1,000 | 1,000 | -5 | -0.5% | 6,800 |
| 2002/08/28 | 1,000 | 1,005 | 1,000 | 1,005 | +2.5 | +0.2% | 2,000 |
| 2002/08/27 | 1,000 | 1,012.5 | 1,000 | 1,002.5 | -17.5 | -1.7% | 13,200 |
| 2002/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 800 |
| 2002/08/23 | 1,025 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 15,600 |
| 2002/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | -5 | -0.5% | 2,000 |
| 2002/08/21 | 1,022.5 | 1,025 | 1,022.5 | 1,025 | ±0 | ±0% | 4,800 |
| 2002/08/20 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,200 |
| 2002/08/19 | 1,025 | 1,027.5 | 1,025 | 1,025 | ±0 | ±0% | 13,200 |
| 2002/08/16 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 4,000 |
| 2002/08/15 | 1,037.5 | 1,037.5 | 1,025 | 1,025 | -25 | -2.4% | 5,600 |
| 2002/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 36,400 |
| 2002/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2002/08/12 | 1,030 | 1,050 | 1,030 | 1,050 | - | - | 30,400 |
| 2002/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/08 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | ±0 | ±0% | 800 |
| 2002/08/07 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | +12.5 | +1.2% | 5,600 |
| 2002/08/06 | 1,025 | 1,040 | 1,025 | 1,025 | - | - | 35,200 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 1,047.5 | 1,047.5 | 1,037.5 | 1,047.5 | +2.5 | +0.2% | 6,400 |
| 2002/07/31 | 1,047.5 | 1,047.5 | 1,000 | 1,045 | -2.5 | -0.2% | 5,600 |
| 2002/07/30 | 1,045 | 1,047.5 | 1,045 | 1,047.5 | ±0 | ±0% | 9,200 |
| 2002/07/29 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 2,800 |
| 2002/07/26 | 1,047.5 | 1,050 | 1,047.5 | 1,050 | ±0 | ±0% | 5,600 |
| 2002/07/25 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 1,200 |
| 2002/07/24 | 1,045 | 1,045 | 1,045 | 1,045 | -2.5 | -0.2% | 2,000 |
| 2002/07/23 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | ±0 | ±0% | 800 |
| 2002/07/22 | 1,047.5 | 1,047.5 | 1,000 | 1,047.5 | -2.5 | -0.2% | 5,200 |
| 2002/07/19 | 1,050 | 1,050 | 1,000 | 1,050 | - | - | 1,200 |
| 2002/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | -7.5 | -0.7% | 2,400 |
5601～
5650
件表示中 / 6333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 | 880,400円 | +10.0% | +8.5% | 1.20% | 38.15倍 | 4.16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 | 351,000円 | -12.7% | -19.5% | 1.17% | 37.58倍 | 4.69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 | 211,200円 | +10.6% | -26.0% | 2.04% | 24.71倍 | 3.54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 |
| ＧＭＯＰＧ | 853,900円 | +13.0% | +4.4% | 1.45% | 34.99倍 | 6.22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 | 646,600円 | +4.0% | +9.8% | 1.86% | 21.79倍 | 3.74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
