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 |
|---|---|---|---|---|---|---|---|
| 2002/08/12 | 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 |
| 2002/07/16 | 1,100 | 1,107.5 | 1,087.5 | 1,107.5 | +20 | +1.8% | 16,400 |
| 2002/07/15 | 1,097.5 | 1,100 | 1,087.5 | 1,087.5 | - | - | 24,000 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 1,100 | 1,102.5 | 1,100 | 1,100 | ±0 | ±0% | 8,400 |
| 2002/07/10 | 1,100 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 11,200 |
| 2002/07/09 | 1,100 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 13,600 |
| 2002/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | -17.5 | -1.6% | 4,800 |
| 2002/07/05 | 1,125 | 1,125 | 1,117.5 | 1,117.5 | -7.5 | -0.7% | 6,400 |
| 2002/07/04 | 1,100 | 1,125 | 1,082.5 | 1,125 | +42.5 | +3.9% | 57,200 |
| 2002/07/03 | 1,070 | 1,100 | 1,062.5 | 1,082.5 | +12.5 | +1.2% | 11,600 |
| 2002/07/02 | 1,047.5 | 1,070 | 1,047.5 | 1,070 | ±0 | ±0% | 43,200 |
| 2002/07/01 | 1,025 | 1,070 | 1,025 | 1,070 | +45 | +4.4% | 2,800 |
| 2002/06/28 | 1,025 | 1,050 | 1,025 | 1,025 | ±0 | ±0% | 10,800 |
| 2002/06/27 | 1,012.5 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 5,600 |
| 2002/06/26 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 6,000 |
| 2002/06/25 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 12,000 |
| 2002/06/24 | 975 | 1,000 | 975 | 1,000 | ±0 | ±0% | 11,200 |
| 2002/06/21 | 1,002.5 | 1,002.5 | 1,000 | 1,000 | -2.5 | -0.2% | 19,200 |
| 2002/06/20 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -22.5 | -2.2% | 800 |
| 2002/06/19 | 1,050 | 1,050 | 1,020 | 1,025 | -12.5 | -1.2% | 6,400 |
| 2002/06/18 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | -12.5 | -1.2% | 89,600 |
| 2002/06/17 | 1,050 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 94,800 |
| 2002/06/14 | 1,050 | 1,052.5 | 1,050 | 1,050 | ±0 | ±0% | 81,200 |
| 2002/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 400 |
| 2002/06/12 | 1,050 | 1,050 | 1,037.5 | 1,040 | +5 | +0.5% | 133,600 |
| 2002/06/11 | 1,037.5 | 1,037.5 | 1,035 | 1,035 | -15 | -1.4% | 16,800 |
| 2002/06/10 | 1,037.5 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 116,400 |
| 2002/06/07 | 1,050 | 1,050 | 1,025 | 1,050 | +12.5 | +1.2% | 119,200 |
| 2002/06/06 | 1,040 | 1,040 | 1,037.5 | 1,037.5 | ±0 | ±0% | 57,600 |
| 2002/06/05 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 42,400 |
| 2002/06/04 | 1,052.5 | 1,052.5 | 1,045 | 1,045 | -10 | -0.9% | 6,800 |
5601～
5650
件表示中 / 6302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 | 847,700円 | +10.0% | +8.5% | 1.25% | 36.73倍 | 4.01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 | 304,000円 | +1.9% | -71.8% | 1.64% | 63.07倍 | 0.77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 | 322,500円 | -12.7% | -19.5% | 1.27% | 34.53倍 | 4.30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 |
| ＫＡＤＯＫＡＷＡ | 402,800円 | +5.0% | +5.4% | 0.74% | 51.78倍 | 2.36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 |
| ＢＩＰＲＯＧＹ | 591,100円 | +4.0% | +9.8% | 2.03% | 19.97倍 | 3.43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
