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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 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 |
| 2002/06/03 | 1,052.5 | 1,055 | 1,045 | 1,055 | +2.5 | +0.2% | 33,200 |
| 2002/05/31 | 1,052.5 | 1,055 | 1,052.5 | 1,052.5 | ±0 | ±0% | 14,800 |
| 2002/05/30 | 1,052.5 | 1,052.5 | 1,050 | 1,052.5 | ±0 | ±0% | 22,800 |
| 2002/05/29 | 1,075 | 1,075 | 1,052.5 | 1,052.5 | ±0 | ±0% | 2,800 |
| 2002/05/28 | 1,052.5 | 1,052.5 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 3,200 |
| 2002/05/27 | 1,050 | 1,050 | 1,050 | 1,050 | +22.5 | +2.2% | 1,200 |
| 2002/05/24 | 1,047.5 | 1,047.5 | 1,027.5 | 1,027.5 | -20 | -1.9% | 90,000 |
| 2002/05/23 | 1,042.5 | 1,050 | 1,037.5 | 1,047.5 | +5 | +0.5% | 147,200 |
| 2002/05/22 | 1,085 | 1,085 | 1,025 | 1,042.5 | -52.5 | -4.8% | 32,400 |
| 2002/05/21 | 1,090 | 1,095 | 1,085 | 1,095 | +5 | +0.5% | 20,000 |
| 2002/05/20 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 32,000 |
| 2002/05/17 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -12.5 | -1.1% | 2,000 |
| 2002/05/16 | 1,100 | 1,125 | 1,100 | 1,112.5 | -12.5 | -1.1% | 12,400 |
| 2002/05/15 | 1,125 | 1,125 | 1,087.5 | 1,125 | ±0 | ±0% | 32,000 |
| 2002/05/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 68,400 |
| 2002/05/13 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 16,400 |
| 2002/05/10 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 12,800 |
| 2002/05/09 | 1,125 | 1,125 | 1,125 | 1,125 | -2.5 | -0.2% | 1,200 |
| 2002/05/08 | 1,100 | 1,140 | 1,100 | 1,127.5 | +27.5 | +2.5% | 2,000 |
| 2002/05/07 | 1,100 | 1,102.5 | 1,100 | 1,100 | ±0 | ±0% | 4,400 |
| 2002/05/02 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 5,600 |
| 2002/05/01 | 1,152.5 | 1,152.5 | 1,125 | 1,125 | -2.5 | -0.2% | 18,400 |
| 2002/04/30 | 1,150 | 1,150 | 1,125 | 1,127.5 | -35 | -3% | 118,400 |
| 2002/04/26 | 1,175 | 1,175 | 1,125 | 1,162.5 | -50 | -4.1% | 6,000 |
| 2002/04/25 | 1,155 | 1,212.5 | 1,155 | 1,212.5 | +62.5 | +5.4% | 12,000 |
| 2002/04/24 | 1,125 | 1,150 | 1,122.5 | 1,150 | +25 | +2.2% | 11,600 |
| 2002/04/23 | 1,125 | 1,125 | 1,122.5 | 1,125 | -5 | -0.4% | 4,000 |
| 2002/04/22 | 1,125 | 1,130 | 1,122.5 | 1,130 | +5 | +0.4% | 8,400 |
| 2002/04/19 | 1,125 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 9,600 |
| 2002/04/18 | 1,125 | 1,137.5 | 1,107.5 | 1,120 | -17.5 | -1.5% | 14,400 |
| 2002/04/17 | 1,125 | 1,142.5 | 1,125 | 1,137.5 | -12.5 | -1.1% | 40,400 |
| 2002/04/16 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2002/04/15 | 1,127.5 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 6,400 |
| 2002/04/12 | 1,125 | 1,125 | 1,125 | 1,125 | -25 | -2.2% | 3,600 |
| 2002/04/11 | 1,175 | 1,175 | 1,125 | 1,150 | -25 | -2.1% | 8,800 |
| 2002/04/10 | 1,170 | 1,175 | 1,062.5 | 1,175 | -10 | -0.8% | 22,400 |
5601～
5650
件表示中 / 6266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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 |
| ＢＩＰＲＯＧＹ | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
