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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 4,260 | 4,275 | 4,225 | 4,275 | +20 | +0.5% | 60,800 |
| 2022/11/18 | 4,260 | 4,280 | 4,235 | 4,255 | +25 | +0.6% | 129,600 |
| 2022/11/17 | 4,250 | 4,315 | 4,230 | 4,230 | -10 | -0.2% | 116,700 |
| 2022/11/16 | 4,300 | 4,305 | 4,220 | 4,240 | -40 | -0.9% | 107,900 |
| 2022/11/15 | 4,300 | 4,325 | 4,255 | 4,280 | -30 | -0.7% | 118,500 |
| 2022/11/14 | 4,335 | 4,380 | 4,295 | 4,310 | -15 | -0.3% | 118,300 |
| 2022/11/11 | 4,190 | 4,330 | 4,160 | 4,325 | +310 | +7.7% | 191,300 |
| 2022/11/10 | 4,080 | 4,090 | 4,015 | 4,015 | -135 | -3.3% | 163,800 |
| 2022/11/09 | 4,130 | 4,175 | 4,090 | 4,150 | +45 | +1.1% | 142,300 |
| 2022/11/08 | 4,005 | 4,140 | 4,005 | 4,105 | +195 | +5% | 331,800 |
| 2022/11/07 | 3,990 | 4,005 | 3,910 | 3,910 | -90 | -2.3% | 323,200 |
| 2022/11/04 | 4,060 | 4,095 | 4,000 | 4,000 | -155 | -3.7% | 224,300 |
| 2022/11/02 | 4,175 | 4,220 | 4,145 | 4,155 | -155 | -3.6% | 205,600 |
| 2022/11/01 | 4,275 | 4,315 | 4,240 | 4,310 | +30 | +0.7% | 173,100 |
| 2022/10/31 | 4,460 | 4,470 | 4,270 | 4,280 | -110 | -2.5% | 259,300 |
| 2022/10/28 | 4,380 | 4,475 | 4,320 | 4,390 | -40 | -0.9% | 2,022,600 |
| 2022/10/27 | 4,415 | 4,505 | 4,380 | 4,430 | -85 | -1.9% | 370,600 |
| 2022/10/26 | 4,425 | 4,590 | 4,350 | 4,515 | +115 | +2.6% | 558,400 |
| 2022/10/25 | 4,470 | 4,595 | 4,375 | 4,400 | -25 | -0.6% | 611,300 |
| 2022/10/24 | 4,425 | 4,500 | 4,410 | 4,425 | -10 | -0.2% | 239,000 |
| 2022/10/21 | 4,455 | 4,495 | 4,395 | 4,435 | -30 | -0.7% | 151,800 |
| 2022/10/20 | 4,420 | 4,535 | 4,420 | 4,465 | -5 | -0.1% | 178,100 |
| 2022/10/19 | 4,530 | 4,560 | 4,465 | 4,470 | +10 | +0.2% | 156,600 |
| 2022/10/18 | 4,465 | 4,540 | 4,415 | 4,460 | +85 | +1.9% | 191,500 |
| 2022/10/17 | 4,345 | 4,415 | 4,315 | 4,375 | -40 | -0.9% | 148,400 |
| 2022/10/14 | 4,360 | 4,430 | 4,360 | 4,415 | +155 | +3.6% | 254,900 |
| 2022/10/13 | 4,530 | 4,555 | 4,250 | 4,260 | -270 | -6% | 332,000 |
| 2022/10/12 | 4,460 | 4,585 | 4,460 | 4,530 | +140 | +3.2% | 290,500 |
| 2022/10/11 | 4,580 | 4,670 | 4,360 | 4,390 | -250 | -5.4% | 447,100 |
| 2022/10/07 | 4,645 | 4,730 | 4,575 | 4,640 | -15 | -0.3% | 221,300 |
| 2022/10/06 | 4,640 | 4,690 | 4,605 | 4,655 | +10 | +0.2% | 159,300 |
| 2022/10/05 | 4,635 | 4,665 | 4,590 | 4,645 | +45 | +1% | 102,200 |
| 2022/10/04 | 4,525 | 4,605 | 4,480 | 4,600 | +105 | +2.3% | 198,100 |
| 2022/10/03 | 4,400 | 4,515 | 4,320 | 4,495 | +15 | +0.3% | 137,000 |
| 2022/09/30 | 4,520 | 4,540 | 4,455 | 4,480 | -45 | -1% | 167,000 |
| 2022/09/29 | 4,465 | 4,525 | 4,415 | 4,525 | +45 | +1% | 105,000 |
| 2022/09/28 | 4,475 | 4,500 | 4,395 | 4,480 | -10 | -0.2% | 159,300 |
| 2022/09/27 | 4,450 | 4,525 | 4,400 | 4,490 | +40 | +0.9% | 111,000 |
| 2022/09/26 | 4,480 | 4,540 | 4,445 | 4,450 | -100 | -2.2% | 126,900 |
| 2022/09/22 | 4,575 | 4,610 | 4,510 | 4,550 | -75 | -1.6% | 117,900 |
| 2022/09/21 | 4,610 | 4,675 | 4,590 | 4,625 | -40 | -0.9% | 143,000 |
| 2022/09/20 | 4,750 | 4,800 | 4,655 | 4,665 | -150 | -3.1% | 171,400 |
| 2022/09/16 | 4,840 | 4,850 | 4,725 | 4,815 | -95 | -1.9% | 161,400 |
| 2022/09/15 | 4,990 | 4,990 | 4,835 | 4,910 | -70 | -1.4% | 180,700 |
| 2022/09/14 | 5,020 | 5,030 | 4,940 | 4,980 | -140 | -2.7% | 137,500 |
| 2022/09/13 | 5,070 | 5,130 | 5,070 | 5,120 | +80 | +1.6% | 89,300 |
| 2022/09/12 | 5,050 | 5,120 | 5,010 | 5,040 | +30 | +0.6% | 86,800 |
| 2022/09/09 | 4,885 | 5,040 | 4,885 | 5,010 | +60 | +1.2% | 136,600 |
| 2022/09/08 | 4,930 | 4,995 | 4,910 | 4,950 | +120 | +2.5% | 155,600 |
| 2022/09/07 | 4,800 | 4,845 | 4,755 | 4,830 | -80 | -1.6% | 149,900 |
601～
650
件表示中 / 6267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 | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45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 |
| 富士ソフト | 983,000円 | - | - | - | - | 4.47倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＮＳＳＯＬ | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.43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 | 542,000円 | +4.0% | +9.8% | 2.21% | 18.35倍 | 3.15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 |
| ＫＡＤＯＫＡＷＡ | 361,900円 | +5.3% | -19.9% | 0.83% | 58.93倍 | 2.79倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
