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 |
|---|---|---|---|---|---|---|---|
| 2000/04/25 | 9,200 | 9,625 | 8,750 | 9,375 | +175 | +1.9% | 74,000 |
| 2000/04/24 | 9,975 | 10,000 | 9,200 | 9,200 | -575 | -5.9% | 72,000 |
| 2000/04/21 | 9,750 | 9,775 | 9,650 | 9,775 | +1,250 | +14.7% | 170,000 |
| 2000/04/20 | 7,450 | 8,750 | 7,450 | 8,525 | +1,025 | +13.7% | 178,000 |
| 2000/04/19 | 7,275 | 7,625 | 6,875 | 7,500 | +125 | +1.7% | 470,000 |
| 2000/04/18 | 8,375 | 8,375 | 7,375 | 7,375 | -1,250 | -14.5% | 86,000 |
| 2000/04/17 | 8,625 | 8,625 | 8,625 | 8,625 | -1,250 | -12.7% | 6,000 |
| 2000/04/14 | 9,875 | 9,875 | 9,875 | 9,875 | -1,250 | -11.2% | 42,000 |
| 2000/04/13 | 11,875 | 11,875 | 11,125 | 11,125 | -1,250 | -10.1% | 34,000 |
| 2000/04/12 | 12,475 | 12,500 | 12,000 | 12,375 | -850 | -6.4% | 30,000 |
| 2000/04/11 | 13,475 | 13,475 | 13,000 | 13,225 | -300 | -2.2% | 42,000 |
| 2000/04/10 | 13,500 | 13,525 | 13,500 | 13,525 | +1,250 | +10.2% | 20,000 |
| 2000/04/07 | 11,775 | 12,275 | 11,775 | 12,275 | +1,250 | +11.3% | 70,000 |
| 2000/04/06 | 10,775 | 11,125 | 10,750 | 11,025 | +275 | +2.6% | 64,000 |
| 2000/04/05 | 10,125 | 10,875 | 10,125 | 10,750 | -625 | -5.5% | 152,000 |
| 2000/04/04 | 12,125 | 12,125 | 11,250 | 11,375 | -2,375 | -17.3% | 136,000 |
| 2000/04/03 | 14,500 | 14,500 | 13,750 | 13,750 | -1,500 | -9.8% | 14,000 |
| 2000/03/31 | 15,500 | 15,950 | 15,250 | 15,250 | -2,500 | -14.1% | 32,000 |
| 2000/03/30 | 15,000 | 17,750 | 14,250 | 17,750 | +1,750 | +10.9% | 176,000 |
| 2000/03/29 | 14,000 | 16,000 | 14,000 | 16,000 | +2,250 | +16.4% | 84,000 |
| 2000/03/28 | 12,500 | 13,750 | 12,500 | 13,750 | +750 | +5.8% | 36,000 |
| 2000/03/27 | 13,025 | 13,250 | 13,000 | 13,000 | -2,500 | -16.1% | 60,000 |
| 2000/03/24 | 16,250 | 16,250 | 15,000 | 15,500 | -1,000 | -6.1% | 52,000 |
| 2000/03/23 | 17,500 | 17,500 | 16,500 | 16,500 | -950 | -5.4% | 36,000 |
| 2000/03/22 | 17,275 | 17,625 | 17,125 | 17,450 | +200 | +1.2% | 108,000 |
| 2000/03/21 | 16,025 | 17,500 | 15,800 | 17,250 | +1,475 | +9.4% | 134,000 |
| 2000/03/17 | 17,125 | 17,250 | 15,000 | 15,775 | -1,375 | -8% | 170,000 |
| 2000/03/16 | 16,375 | 17,325 | 16,375 | 17,150 | -100 | -0.6% | 52,000 |
| 2000/03/15 | 15,000 | 17,250 | 14,500 | 17,250 | +2,250 | +15% | 120,000 |
| 2000/03/14 | 13,250 | 15,000 | 13,250 | 15,000 | ±0 | ±0% | 92,000 |
| 2000/03/13 | 15,750 | 16,000 | 15,000 | 15,000 | -2,500 | -14.3% | 54,000 |
| 2000/03/10 | 18,275 | 18,275 | 17,000 | 17,500 | -25 | -0.1% | 88,000 |
| 2000/03/09 | 18,250 | 18,500 | 17,500 | 17,525 | +1,275 | +7.8% | 120,000 |
| 2000/03/08 | 15,450 | 16,250 | 15,025 | 16,250 | +750 | +4.8% | 94,000 |
| 2000/03/07 | 14,250 | 15,500 | 14,250 | 15,500 | +1,250 | +8.8% | 100,000 |
| 2000/03/06 | 16,475 | 16,750 | 14,250 | 14,250 | -2,500 | -14.9% | 50,000 |
| 2000/03/03 | 18,000 | 18,000 | 16,750 | 16,750 | -1,250 | -6.9% | 70,000 |
| 2000/03/02 | 19,375 | 19,375 | 18,000 | 18,000 | -1,250 | -6.5% | 22,000 |
| 2000/03/01 | 20,750 | 21,250 | 19,250 | 19,250 | -500 | -2.5% | 162,000 |
| 2000/02/29 | 19,000 | 20,250 | 18,500 | 19,750 | +500 | +2.6% | 94,000 |
| 2000/02/28 | 19,500 | 19,500 | 18,000 | 19,250 | ±0 | ±0% | 28,000 |
| 2000/02/25 | 19,500 | 19,500 | 19,000 | 19,250 | -500 | -2.5% | 70,000 |
| 2000/02/24 | 20,275 | 20,275 | 19,000 | 19,750 | +225 | +1.2% | 84,000 |
| 2000/02/23 | 19,000 | 19,800 | 18,500 | 19,525 | -475 | -2.4% | 102,000 |
| 2000/02/22 | 22,500 | 22,750 | 19,000 | 20,000 | -1,500 | -7% | 258,000 |
| 2000/02/21 | 20,250 | 21,500 | 19,975 | 21,500 | +2,500 | +13.2% | 356,000 |
| 2000/02/18 | 17,800 | 19,250 | 17,800 | 19,000 | +1,625 | +9.4% | 342,000 |
| 2000/02/17 | 15,300 | 17,375 | 15,250 | 17,375 | +2,375 | +15.8% | 266,000 |
| 2000/02/16 | 15,000 | 15,000 | 14,725 | 15,000 | ±0 | ±0% | 50,000 |
| 2000/02/15 | 15,375 | 16,125 | 15,000 | 15,000 | -625 | -4% | 90,000 |
6201～
6250
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
