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 |
|---|---|---|---|---|---|---|---|
| 2002/02/21 | 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 |
| 2002/01/25 | 900 | 912.5 | 900 | 900 | ±0 | ±0% | 32,400 |
| 2002/01/24 | 900 | 905 | 892.5 | 900 | ±0 | ±0% | 37,600 |
| 2002/01/23 | 902.5 | 902.5 | 875 | 900 | -2.5 | -0.3% | 32,000 |
| 2002/01/22 | 900 | 905 | 890 | 902.5 | +27.5 | +3.1% | 40,000 |
| 2002/01/21 | 875 | 900 | 862.5 | 875 | ±0 | ±0% | 32,400 |
| 2002/01/18 | 867.5 | 877.5 | 867.5 | 875 | +7.5 | +0.9% | 42,000 |
| 2002/01/17 | 897.5 | 897.5 | 850 | 867.5 | -40 | -4.4% | 32,800 |
| 2002/01/16 | 915 | 925 | 880 | 907.5 | -20 | -2.2% | 30,000 |
| 2002/01/15 | 975 | 975 | 927.5 | 927.5 | -47.5 | -4.9% | 51,200 |
| 2002/01/11 | 940 | 1,000 | 940 | 975 | +35 | +3.7% | 88,000 |
| 2002/01/10 | 942.5 | 952.5 | 937.5 | 940 | -27.5 | -2.8% | 63,200 |
| 2002/01/09 | 992.5 | 992.5 | 950 | 967.5 | -30 | -3% | 22,400 |
| 2002/01/08 | 1,000 | 1,000 | 975 | 997.5 | -2.5 | -0.3% | 37,200 |
| 2002/01/07 | 1,000 | 1,002.5 | 1,000 | 1,000 | ±0 | ±0% | 39,600 |
| 2002/01/04 | 1,000 | 1,010 | 1,000 | 1,000 | +12.5 | +1.3% | 6,000 |
| 2001/12/28 | 1,000 | 1,000 | 987.5 | 987.5 | -40 | -3.9% | 10,000 |
| 2001/12/27 | 940 | 1,037.5 | 940 | 1,027.5 | +62.5 | +6.5% | 30,000 |
| 2001/12/26 | 972.5 | 972.5 | 965 | 965 | -7.5 | -0.8% | 24,000 |
| 2001/12/25 | 950 | 972.5 | 950 | 972.5 | +35 | +3.7% | 40,800 |
| 2001/12/21 | 912.5 | 962.5 | 905 | 937.5 | -25 | -2.6% | 18,400 |
| 2001/12/20 | 1,000 | 1,000 | 962.5 | 962.5 | -40 | -4% | 47,600 |
| 2001/12/19 | 1,050 | 1,050 | 1,002.5 | 1,002.5 | -47.5 | -4.5% | 8,800 |
| 2001/12/18 | 1,047.5 | 1,052.5 | 1,037.5 | 1,050 | ±0 | ±0% | 73,200 |
| 2001/12/17 | 1,025 | 1,055 | 1,025 | 1,050 | -100 | -8.7% | 120,800 |
| 2001/12/14 | 1,150 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 14,000 |
| 2001/12/13 | 1,195 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 10,800 |
| 2001/12/12 | 1,235 | 1,247.5 | 1,200 | 1,200 | -50 | -4% | 82,400 |
| 2001/12/11 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | -12.5 | -1% | 80,000 |
| 2001/12/10 | 1,287.5 | 1,287.5 | 1,250 | 1,262.5 | -7.5 | -0.6% | 32,400 |
| 2001/12/07 | 1,262.5 | 1,270 | 1,262.5 | 1,270 | ±0 | ±0% | 2,800 |
| 2001/12/06 | 1,287.5 | 1,300 | 1,270 | 1,270 | -5 | -0.4% | 9,600 |
| 2001/12/05 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 8,400 |
5751～
5800
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
