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 |
|---|---|---|---|---|---|---|---|
| 2001/10/18 | 1,422.5 | 1,422.5 | 1,372.5 | 1,400 | -75 | -5.1% | 13,200 |
| 2001/10/17 | 1,372.5 | 1,475 | 1,372.5 | 1,475 | +102.5 | +7.5% | 33,600 |
| 2001/10/16 | 1,380 | 1,380 | 1,372.5 | 1,372.5 | -7.5 | -0.5% | 800 |
| 2001/10/15 | 1,382.5 | 1,400 | 1,380 | 1,380 | +2.5 | +0.2% | 1,600 |
| 2001/10/12 | 1,407.5 | 1,462.5 | 1,377.5 | 1,377.5 | -80 | -5.5% | 21,200 |
| 2001/10/11 | 1,425 | 1,482.5 | 1,400 | 1,457.5 | - | - | 41,200 |
| 2001/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/09 | 1,400 | 1,437.5 | 1,400 | 1,437.5 | ±0 | ±0% | 6,400 |
| 2001/10/05 | 1,425 | 1,437.5 | 1,425 | 1,437.5 | +12.5 | +0.9% | 14,000 |
| 2001/10/04 | 1,425 | 1,462.5 | 1,425 | 1,425 | ±0 | ±0% | 38,000 |
| 2001/10/03 | 1,425 | 1,442.5 | 1,425 | 1,425 | -17.5 | -1.2% | 10,000 |
| 2001/10/02 | 1,440 | 1,442.5 | 1,425 | 1,442.5 | ±0 | ±0% | 16,800 |
| 2001/10/01 | 1,400 | 1,442.5 | 1,375 | 1,442.5 | -57.5 | -3.8% | 11,200 |
| 2001/09/28 | 1,287.5 | 1,500 | 1,287.5 | 1,500 | +202.5 | +15.6% | 114,000 |
| 2001/09/27 | 1,275 | 1,322.5 | 1,275 | 1,297.5 | -2.5 | -0.2% | 40,400 |
| 2001/09/26 | 1,300 | 1,300 | 1,297.5 | 1,300 | ±0 | ±0% | 14,000 |
| 2001/09/25 | 1,305 | 1,337.5 | 1,300 | 1,300 | -22.5 | -1.7% | 57,600 |
| 2001/09/21 | 1,287.5 | 1,322.5 | 1,275 | 1,322.5 | +22.5 | +1.7% | 7,600 |
| 2001/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | -12.5 | -1% | 9,200 |
| 2001/09/19 | 1,300 | 1,325 | 1,300 | 1,312.5 | +12.5 | +1% | 27,200 |
| 2001/09/18 | 1,300 | 1,312.5 | 1,300 | 1,300 | ±0 | ±0% | 22,800 |
| 2001/09/17 | 1,315 | 1,315 | 1,300 | 1,300 | -12.5 | -1% | 8,400 |
| 2001/09/14 | 1,312.5 | 1,325 | 1,312.5 | 1,312.5 | +12.5 | +1% | 2,400 |
| 2001/09/13 | 1,300 | 1,375 | 1,300 | 1,300 | ±0 | ±0% | 20,400 |
| 2001/09/12 | 1,275 | 1,300 | 1,275 | 1,300 | -175 | -11.9% | 27,600 |
| 2001/09/11 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 14,000 |
| 2001/09/10 | 1,475 | 1,475 | 1,450 | 1,475 | +22.5 | +1.5% | 20,400 |
| 2001/09/07 | 1,450 | 1,452.5 | 1,450 | 1,452.5 | ±0 | ±0% | 12,400 |
| 2001/09/06 | 1,450 | 1,452.5 | 1,450 | 1,452.5 | ±0 | ±0% | 36,400 |
| 2001/09/05 | 1,460 | 1,475 | 1,450 | 1,452.5 | -7.5 | -0.5% | 37,200 |
| 2001/09/04 | 1,485 | 1,487.5 | 1,455 | 1,460 | -27.5 | -1.8% | 48,800 |
| 2001/09/03 | 1,400 | 1,500 | 1,400 | 1,487.5 | +62.5 | +4.4% | 32,400 |
| 2001/08/31 | 1,252.5 | 1,425 | 1,252.5 | 1,425 | +150 | +11.8% | 28,800 |
| 2001/08/30 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | ±0 | ±0% | 6,800 |
| 2001/08/29 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | +25 | +2% | 12,400 |
| 2001/08/28 | 1,190 | 1,252.5 | 1,190 | 1,250 | +72.5 | +6.2% | 57,600 |
| 2001/08/27 | 1,225 | 1,237.5 | 1,175 | 1,177.5 | -72.5 | -5.8% | 12,800 |
| 2001/08/24 | 1,372.5 | 1,372.5 | 1,250 | 1,250 | -125 | -9.1% | 12,800 |
| 2001/08/23 | 1,425 | 1,425 | 1,375 | 1,375 | -50 | -3.5% | 5,600 |
| 2001/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2001/08/21 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 23,200 |
| 2001/08/20 | 1,400 | 1,425 | 1,400 | 1,425 | -50 | -3.4% | 14,800 |
| 2001/08/17 | 1,432.5 | 1,475 | 1,432.5 | 1,475 | +30 | +2.1% | 34,000 |
| 2001/08/16 | 1,512.5 | 1,512.5 | 1,437.5 | 1,445 | -70 | -4.6% | 15,200 |
| 2001/08/15 | 1,515 | 1,517.5 | 1,515 | 1,515 | -10 | -0.7% | 10,800 |
| 2001/08/14 | 1,547.5 | 1,547.5 | 1,487.5 | 1,525 | -42.5 | -2.7% | 19,200 |
| 2001/08/13 | 1,567.5 | 1,567.5 | 1,567.5 | 1,567.5 | -5 | -0.3% | 1,600 |
| 2001/08/10 | 1,525 | 1,575 | 1,525 | 1,572.5 | +47.5 | +3.1% | 32,800 |
| 2001/08/09 | 1,587.5 | 1,600 | 1,525 | 1,525 | -62.5 | -3.9% | 23,200 |
| 2001/08/08 | 1,550 | 1,587.5 | 1,525 | 1,587.5 | +37.5 | +2.4% | 27,200 |
5801～
5850
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
