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 |
|---|---|---|---|---|---|---|---|
| 2001/07/12 | 1,237.5 | 1,262.5 | 1,225 | 1,237.5 | ±0 | ±0% | 34,800 |
| 2001/07/11 | 1,272.5 | 1,272.5 | 1,225 | 1,237.5 | -62.5 | -4.8% | 18,000 |
| 2001/07/10 | 1,227.5 | 1,300 | 1,225 | 1,300 | +75 | +6.1% | 21,600 |
| 2001/07/09 | 1,252.5 | 1,252.5 | 1,185 | 1,225 | -62.5 | -4.9% | 25,200 |
| 2001/07/06 | 1,375 | 1,375 | 1,250 | 1,287.5 | -87.5 | -6.4% | 15,600 |
| 2001/07/05 | 1,400 | 1,412.5 | 1,375 | 1,375 | -37.5 | -2.7% | 26,000 |
| 2001/07/04 | 1,430 | 1,430 | 1,402.5 | 1,412.5 | -20 | -1.4% | 18,000 |
| 2001/07/03 | 1,437.5 | 1,437.5 | 1,432.5 | 1,432.5 | -5 | -0.3% | 8,800 |
| 2001/07/02 | 1,530 | 1,530 | 1,437.5 | 1,437.5 | -17.5 | -1.2% | 43,600 |
| 2001/06/29 | 1,450 | 1,495 | 1,450 | 1,455 | +5 | +0.3% | 6,000 |
| 2001/06/28 | 1,475 | 1,475 | 1,450 | 1,450 | -50 | -3.3% | 1,600 |
| 2001/06/27 | 1,500 | 1,500 | 1,475 | 1,500 | -25 | -1.6% | 8,000 |
| 2001/06/26 | 1,525 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 6,000 |
| 2001/06/25 | 1,600 | 1,600 | 1,500 | 1,500 | -25 | -1.6% | 13,200 |
| 2001/06/22 | 1,437.5 | 1,525 | 1,400 | 1,525 | +112.5 | +8% | 46,800 |
| 2001/06/21 | 1,352.5 | 1,412.5 | 1,337.5 | 1,412.5 | +60 | +4.4% | 26,400 |
| 2001/06/20 | 1,400 | 1,400 | 1,350 | 1,352.5 | -47.5 | -3.4% | 26,000 |
| 2001/06/19 | 1,422.5 | 1,422.5 | 1,370 | 1,400 | -25 | -1.8% | 32,800 |
| 2001/06/18 | 1,400 | 1,472.5 | 1,400 | 1,425 | -75 | -5% | 18,800 |
| 2001/06/15 | 1,475 | 1,500 | 1,392.5 | 1,500 | -25 | -1.6% | 49,200 |
| 2001/06/14 | 1,527.5 | 1,537.5 | 1,517.5 | 1,525 | ±0 | ±0% | 20,800 |
| 2001/06/13 | 1,627.5 | 1,655 | 1,512.5 | 1,525 | -107.5 | -6.6% | 41,200 |
| 2001/06/12 | 1,755 | 1,755 | 1,632.5 | 1,632.5 | -142.5 | -8% | 18,400 |
| 2001/06/11 | 1,777.5 | 1,777.5 | 1,775 | 1,775 | -2.5 | -0.1% | 800 |
| 2001/06/08 | 1,780 | 1,780 | 1,775 | 1,777.5 | +2.5 | +0.1% | 12,400 |
| 2001/06/07 | 1,775 | 1,775 | 1,765 | 1,775 | -2.5 | -0.1% | 6,400 |
| 2001/06/06 | 1,800 | 1,800 | 1,777.5 | 1,777.5 | -22.5 | -1.3% | 6,400 |
| 2001/06/05 | 1,875 | 1,875 | 1,767.5 | 1,800 | -62.5 | -3.4% | 11,200 |
| 2001/06/04 | 1,825 | 1,862.5 | 1,825 | 1,862.5 | +75 | +4.2% | 6,000 |
| 2001/06/01 | 1,825 | 1,837.5 | 1,767.5 | 1,787.5 | -87.5 | -4.7% | 7,600 |
| 2001/05/31 | 1,825 | 1,875 | 1,752.5 | 1,875 | +47.5 | +2.6% | 48,800 |
| 2001/05/30 | 1,857.5 | 1,857.5 | 1,827.5 | 1,827.5 | -47.5 | -2.5% | 4,400 |
| 2001/05/29 | 1,850 | 1,875 | 1,825 | 1,875 | +25 | +1.4% | 9,200 |
| 2001/05/28 | 1,825 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 10,000 |
| 2001/05/25 | 1,880 | 1,887.5 | 1,825 | 1,825 | -50 | -2.7% | 18,000 |
| 2001/05/24 | 1,850 | 1,895 | 1,850 | 1,875 | -50 | -2.6% | 10,800 |
| 2001/05/23 | 1,947.5 | 1,950 | 1,912.5 | 1,925 | -22.5 | -1.2% | 12,400 |
| 2001/05/22 | 1,965 | 1,965 | 1,925 | 1,947.5 | -2.5 | -0.1% | 8,000 |
| 2001/05/21 | 1,912.5 | 1,950 | 1,912.5 | 1,950 | +37.5 | +2% | 2,400 |
| 2001/05/18 | 1,937.5 | 1,937.5 | 1,895 | 1,912.5 | -22.5 | -1.2% | 20,000 |
| 2001/05/17 | 1,925 | 1,950 | 1,912.5 | 1,935 | +35 | +1.8% | 8,000 |
| 2001/05/16 | 1,950 | 1,950 | 1,900 | 1,900 | -75 | -3.8% | 17,600 |
| 2001/05/15 | 1,950 | 1,987.5 | 1,932.5 | 1,975 | +32.5 | +1.7% | 14,800 |
| 2001/05/14 | 1,992.5 | 1,992.5 | 1,942.5 | 1,942.5 | -57.5 | -2.9% | 17,200 |
| 2001/05/11 | 2,027.5 | 2,027.5 | 1,915 | 2,000 | -25 | -1.2% | 34,800 |
| 2001/05/10 | 2,050 | 2,075 | 2,025 | 2,025 | -75 | -3.6% | 14,800 |
| 2001/05/09 | 2,122.5 | 2,135 | 2,050 | 2,100 | +25 | +1.2% | 50,800 |
| 2001/05/08 | 2,075 | 2,137.5 | 2,075 | 2,075 | +25 | +1.2% | 130,400 |
| 2001/05/07 | 2,050 | 2,150 | 2,050 | 2,050 | ±0 | ±0% | 288,800 |
| 2001/05/02 | 2,075 | 2,075 | 2,015 | 2,050 | +22.5 | +1.1% | 58,400 |
5901～
5950
件表示中 / 6335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 | 893,500円 | +10.0% | +8.5% | 1.19% | 38.71倍 | 4.22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 |
| コーエーテクモ | 210,900円 | +10.6% | -26.0% | 2.04% | 24.68倍 | 3.53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 |
| 東映アニメ | 336,500円 | -12.7% | -19.5% | 1.22% | 36.03倍 | 4.49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 |
| ＮＳＳＯＬ | 360,800円 | +5.5% | +11.8% | 2.22% | 22.61倍 | 2.53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％ |
| ＢＩＰＲＯＧＹ | 654,000円 | +4.0% | +9.8% | 1.83% | 22.04倍 | 3.78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
