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 |
|---|---|---|---|---|---|---|---|
| 2000/08/02 | 2,550 | 3,075 | 2,500 | 3,075 | +500 | +19.4% | 164,800 |
| 2000/08/01 | 2,447.5 | 2,575 | 2,447.5 | 2,575 | +252.5 | +10.9% | 304,400 |
| 2000/07/31 | 2,237.5 | 2,322.5 | 2,200 | 2,322.5 | +10 | +0.4% | 258,000 |
| 2000/07/28 | 2,250 | 2,322.5 | 2,150 | 2,312.5 | -12.5 | -0.5% | 76,000 |
| 2000/07/27 | 2,370 | 2,370 | 2,222.5 | 2,325 | -75 | -3.1% | 100,000 |
| 2000/07/26 | 2,500 | 2,600 | 2,375 | 2,400 | -100 | -4% | 80,000 |
| 2000/07/25 | 2,462.5 | 2,500 | 2,400 | 2,500 | ±0 | ±0% | 98,000 |
| 2000/07/24 | 2,650 | 2,650 | 2,475 | 2,500 | -100 | -3.8% | 86,000 |
| 2000/07/21 | 2,700 | 2,825 | 2,600 | 2,600 | -50 | -1.9% | 104,000 |
| 2000/07/19 | 2,475 | 2,750 | 2,475 | 2,650 | +50 | +1.9% | 122,000 |
| 2000/07/18 | 3,000 | 3,000 | 2,600 | 2,600 | -500 | -16.1% | 80,000 |
| 2000/07/17 | 3,125 | 3,150 | 3,000 | 3,100 | -25 | -0.8% | 74,000 |
| 2000/07/14 | 3,350 | 3,350 | 3,125 | 3,125 | -250 | -7.4% | 58,000 |
| 2000/07/13 | 3,625 | 3,625 | 3,375 | 3,375 | -200 | -5.6% | 24,000 |
| 2000/07/12 | 3,600 | 3,625 | 3,575 | 3,575 | ±0 | ±0% | 20,000 |
| 2000/07/11 | 3,625 | 3,675 | 3,575 | 3,575 | ±0 | ±0% | 38,000 |
| 2000/07/10 | 3,775 | 3,775 | 3,575 | 3,575 | -50 | -1.4% | 26,000 |
| 2000/07/07 | 3,625 | 3,725 | 3,625 | 3,625 | -100 | -2.7% | 74,000 |
| 2000/07/06 | 3,975 | 3,975 | 3,650 | 3,725 | -350 | -8.6% | 30,000 |
| 2000/07/05 | 4,225 | 4,225 | 4,075 | 4,075 | -175 | -4.1% | 64,000 |
| 2000/07/04 | 4,425 | 4,425 | 4,200 | 4,250 | -225 | -5% | 30,000 |
| 2000/07/03 | 4,450 | 4,475 | 4,450 | 4,475 | -25 | -0.6% | 6,000 |
| 2000/06/30 | 4,500 | 4,500 | 4,500 | 4,500 | -25 | -0.6% | 16,000 |
| 2000/06/29 | 4,500 | 4,525 | 4,425 | 4,525 | +150 | +3.4% | 62,000 |
| 2000/06/28 | 4,425 | 4,425 | 4,325 | 4,375 | -50 | -1.1% | 26,000 |
| 2000/06/27 | 4,625 | 4,675 | 4,425 | 4,425 | -150 | -3.3% | 24,000 |
| 2000/06/26 | 4,750 | 4,750 | 4,575 | 4,575 | -500 | -9.9% | 12,000 |
| 2000/06/23 | 4,375 | 5,075 | 4,375 | 5,075 | +500 | +10.9% | 200,000 |
| 2000/06/22 | 4,200 | 4,675 | 4,200 | 4,575 | +375 | +8.9% | 146,000 |
| 2000/06/21 | 4,375 | 4,375 | 4,050 | 4,200 | -100 | -2.3% | 48,000 |
| 2000/06/20 | 4,125 | 4,350 | 4,125 | 4,300 | +175 | +4.2% | 60,000 |
| 2000/06/19 | 4,225 | 4,225 | 4,050 | 4,125 | -250 | -5.7% | 48,000 |
| 2000/06/16 | 4,150 | 4,500 | 4,150 | 4,375 | +150 | +3.6% | 60,000 |
| 2000/06/15 | 4,325 | 4,325 | 4,150 | 4,225 | -150 | -3.4% | 32,000 |
| 2000/06/14 | 4,375 | 4,375 | 4,325 | 4,375 | +300 | +7.4% | 18,000 |
| 2000/06/13 | 4,450 | 4,450 | 4,075 | 4,075 | -500 | -10.9% | 36,000 |
| 2000/06/12 | 4,675 | 4,675 | 4,425 | 4,575 | -125 | -2.7% | 6,000 |
| 2000/06/09 | 4,750 | 4,750 | 4,625 | 4,700 | -50 | -1.1% | 60,000 |
| 2000/06/08 | 4,750 | 4,850 | 4,750 | 4,750 | +100 | +2.2% | 20,000 |
| 2000/06/07 | 4,650 | 4,750 | 4,650 | 4,650 | -350 | -7% | 52,000 |
| 2000/06/06 | 5,000 | 5,125 | 4,825 | 5,000 | ±0 | ±0% | 250,000 |
| 2000/06/05 | 4,750 | 5,000 | 4,750 | 5,000 | +500 | +11.1% | 182,000 |
| 2000/06/02 | 4,575 | 4,575 | 4,450 | 4,500 | +75 | +1.7% | 138,000 |
| 2000/06/01 | 4,825 | 4,825 | 4,425 | 4,425 | -500 | -10.2% | 146,000 |
| 2000/05/31 | 5,125 | 5,250 | 4,900 | 4,925 | -225 | -4.4% | 60,000 |
| 2000/05/30 | 5,200 | 5,225 | 5,150 | 5,150 | -25 | -0.5% | 44,000 |
| 2000/05/29 | 5,175 | 5,250 | 5,150 | 5,175 | +150 | +3% | 74,000 |
| 2000/05/26 | 4,800 | 5,200 | 4,775 | 5,025 | +325 | +6.9% | 230,000 |
| 2000/05/25 | 4,500 | 4,700 | 4,500 | 4,700 | +500 | +11.9% | 198,000 |
| 2000/05/24 | 4,100 | 4,500 | 4,025 | 4,200 | -200 | -4.5% | 98,000 |
6101～
6150
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
