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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 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 |
| 2002/03/19 | 1,045 | 1,062.5 | 1,042.5 | 1,050 | +12.5 | +1.2% | 100,800 |
| 2002/03/18 | 1,050 | 1,050 | 1,027.5 | 1,037.5 | -12.5 | -1.2% | 16,800 |
| 2002/03/15 | 1,025 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 54,000 |
| 2002/03/14 | 1,025 | 1,025 | 1,025 | 1,025 | -25 | -2.4% | 2,000 |
| 2002/03/13 | 1,090 | 1,090 | 987.5 | 1,050 | -50 | -4.5% | 7,200 |
| 2002/03/12 | 1,107.5 | 1,125 | 1,090 | 1,100 | +12.5 | +1.1% | 43,200 |
| 2002/03/11 | 1,087.5 | 1,150 | 1,085 | 1,087.5 | +25 | +2.4% | 74,400 |
| 2002/03/08 | 975 | 1,092.5 | 975 | 1,062.5 | +95 | +9.8% | 68,800 |
| 2002/03/07 | 925 | 967.5 | 925 | 967.5 | +42.5 | +4.6% | 23,600 |
| 2002/03/06 | 952.5 | 952.5 | 925 | 925 | -25 | -2.6% | 2,400 |
| 2002/03/05 | 962.5 | 962.5 | 947.5 | 950 | +12.5 | +1.3% | 35,600 |
| 2002/03/04 | 897.5 | 947.5 | 897.5 | 937.5 | +52.5 | +5.9% | 26,000 |
| 2002/03/01 | 882.5 | 895 | 877.5 | 885 | +7.5 | +0.9% | 20,800 |
| 2002/02/28 | 900 | 900 | 877.5 | 877.5 | -42.5 | -4.6% | 800 |
| 2002/02/27 | 875 | 920 | 875 | 920 | +45 | +5.1% | 60,400 |
| 2002/02/26 | 875 | 875 | 862.5 | 875 | -5 | -0.6% | 23,600 |
| 2002/02/25 | 925 | 925 | 880 | 880 | +5 | +0.6% | 7,200 |
| 2002/02/22 | 875 | 877.5 | 862.5 | 875 | -2.5 | -0.3% | 33,200 |
| 2002/02/21 | 867.5 | 900 | 865 | 877.5 | +2.5 | +0.3% | 17,600 |
| 2002/02/20 | 875 | 875 | 865 | 875 | -25 | -2.8% | 10,400 |
| 2002/02/19 | 900 | 900 | 887.5 | 900 | +12.5 | +1.4% | 20,400 |
| 2002/02/18 | 900 | 900 | 887.5 | 887.5 | -15 | -1.7% | 10,400 |
| 2002/02/15 | 907.5 | 912.5 | 902.5 | 902.5 | -2.5 | -0.3% | 69,600 |
| 2002/02/14 | 912.5 | 915 | 905 | 905 | -7.5 | -0.8% | 42,400 |
| 2002/02/13 | 900 | 920 | 900 | 912.5 | +12.5 | +1.4% | 30,800 |
| 2002/02/12 | 900 | 907.5 | 900 | 900 | ±0 | ±0% | 30,800 |
| 2002/02/08 | 907.5 | 907.5 | 895 | 900 | -7.5 | -0.8% | 50,400 |
| 2002/02/07 | 910 | 910 | 905 | 907.5 | -5 | -0.5% | 16,400 |
| 2002/02/06 | 912.5 | 912.5 | 907.5 | 912.5 | -5 | -0.5% | 65,600 |
| 2002/02/05 | 912.5 | 917.5 | 907.5 | 917.5 | -2.5 | -0.3% | 36,000 |
| 2002/02/04 | 912.5 | 920 | 900 | 920 | +7.5 | +0.8% | 81,600 |
| 2002/02/01 | 975 | 975 | 912.5 | 912.5 | -62.5 | -6.4% | 28,000 |
| 2002/01/31 | 907.5 | 975 | 907.5 | 975 | +67.5 | +7.4% | 18,800 |
| 2002/01/30 | 905 | 912.5 | 902.5 | 907.5 | -5 | -0.5% | 447,200 |
| 2002/01/29 | 910 | 917.5 | 910 | 912.5 | +5 | +0.6% | 17,600 |
| 2002/01/28 | 907.5 | 912.5 | 900 | 907.5 | +7.5 | +0.8% | 64,800 |
5651～
5700
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
