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 |
|---|---|---|---|---|---|---|---|
| 2002/06/03 | 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 |
| 2002/04/09 | 1,195 | 1,195 | 1,185 | 1,185 | ±0 | ±0% | 2,400 |
| 2002/04/08 | 1,197.5 | 1,200 | 1,185 | 1,185 | +10 | +0.9% | 10,800 |
| 2002/04/05 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 3,600 |
| 2002/04/04 | 1,197.5 | 1,200 | 1,197.5 | 1,200 | +2.5 | +0.2% | 2,800 |
| 2002/04/03 | 1,220 | 1,220 | 1,195 | 1,197.5 | -17.5 | -1.4% | 6,400 |
| 2002/04/02 | 1,222.5 | 1,222.5 | 1,202.5 | 1,215 | -7.5 | -0.6% | 31,200 |
| 2002/04/01 | 1,227.5 | 1,227.5 | 1,212.5 | 1,222.5 | -2.5 | -0.2% | 17,200 |
| 2002/03/29 | 1,187.5 | 1,237.5 | 1,160 | 1,225 | ±0 | ±0% | 21,600 |
| 2002/03/28 | 1,225 | 1,225 | 1,200 | 1,225 | -7.5 | -0.6% | 51,200 |
| 2002/03/27 | 1,175 | 1,235 | 1,162.5 | 1,232.5 | +57.5 | +4.9% | 146,000 |
| 2002/03/26 | 1,105 | 1,175 | 1,105 | 1,175 | +62.5 | +5.6% | 65,600 |
| 2002/03/25 | 1,137.5 | 1,140 | 1,090 | 1,112.5 | +12.5 | +1.1% | 29,200 |
| 2002/03/22 | 1,052.5 | 1,100 | 1,050 | 1,100 | +47.5 | +4.5% | 72,800 |
| 2002/03/20 | 1,065 | 1,082.5 | 1,045 | 1,052.5 | +2.5 | +0.2% | 52,800 |
5651～
5700
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
