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 |
|---|---|---|---|---|---|---|---|
| 2002/07/17 | 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 |
| 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 |
5651～
5700
件表示中 / 6334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 | 900,400円 | +10.0% | +8.5% | 1.18% | 39.02倍 | 4.25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 | 342,000円 | -12.7% | -19.5% | 1.20% | 36.62倍 | 4.57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 | 211,600円 | +10.6% | -26.0% | 2.03% | 24.76倍 | 3.55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 |
| ＢＩＰＲＯＧＹ | 652,500円 | +4.0% | +9.8% | 1.84% | 21.99倍 | 3.77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 |
| ＮＳＳＯＬ | 354,200円 | +5.5% | +11.8% | 2.26% | 22.20倍 | 2.48倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
