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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 5,000 | 5,020 | 4,895 | 4,900 | -130 | -2.6% | 89,000 |
| 2022/08/22 | 5,040 | 5,150 | 5,030 | 5,030 | -70 | -1.4% | 151,100 |
| 2022/08/19 | 5,140 | 5,210 | 5,060 | 5,100 | +10 | +0.2% | 211,200 |
| 2022/08/18 | 4,970 | 5,100 | 4,950 | 5,090 | +40 | +0.8% | 134,500 |
| 2022/08/17 | 4,840 | 5,090 | 4,830 | 5,050 | +220 | +4.6% | 181,300 |
| 2022/08/16 | 4,845 | 4,870 | 4,800 | 4,830 | +30 | +0.6% | 102,700 |
| 2022/08/15 | 5,010 | 5,030 | 4,785 | 4,800 | -140 | -2.8% | 129,200 |
| 2022/08/12 | 4,850 | 5,010 | 4,835 | 4,940 | +20 | +0.4% | 280,200 |
| 2022/08/10 | 4,705 | 4,935 | 4,665 | 4,920 | +220 | +4.7% | 276,300 |
| 2022/08/09 | 4,620 | 4,725 | 4,565 | 4,700 | +75 | +1.6% | 151,600 |
| 2022/08/08 | 4,635 | 4,645 | 4,560 | 4,625 | -80 | -1.7% | 134,900 |
| 2022/08/05 | 4,555 | 4,725 | 4,555 | 4,705 | +140 | +3.1% | 178,400 |
| 2022/08/04 | 4,530 | 4,585 | 4,490 | 4,565 | +100 | +2.2% | 147,200 |
| 2022/08/03 | 4,565 | 4,595 | 4,440 | 4,465 | -65 | -1.4% | 197,100 |
| 2022/08/02 | 4,565 | 4,660 | 4,505 | 4,530 | -25 | -0.5% | 117,300 |
| 2022/08/01 | 4,485 | 4,565 | 4,430 | 4,555 | +40 | +0.9% | 111,400 |
| 2022/07/29 | 4,530 | 4,585 | 4,460 | 4,515 | +25 | +0.6% | 132,700 |
| 2022/07/28 | 4,510 | 4,535 | 4,470 | 4,490 | -5 | -0.1% | 209,900 |
| 2022/07/27 | 4,470 | 4,505 | 4,440 | 4,495 | +25 | +0.6% | 128,700 |
| 2022/07/26 | 4,410 | 4,480 | 4,370 | 4,470 | +35 | +0.8% | 148,300 |
| 2022/07/25 | 4,425 | 4,480 | 4,370 | 4,435 | +15 | +0.3% | 390,700 |
| 2022/07/22 | 4,680 | 4,695 | 4,410 | 4,420 | -430 | -8.9% | 657,200 |
| 2022/07/21 | 4,850 | 4,920 | 4,790 | 4,850 | +30 | +0.6% | 274,100 |
| 2022/07/20 | 4,720 | 4,825 | 4,710 | 4,820 | +160 | +3.4% | 117,900 |
| 2022/07/19 | 4,710 | 4,715 | 4,590 | 4,660 | ±0 | ±0% | 133,200 |
| 2022/07/15 | 4,600 | 4,725 | 4,600 | 4,660 | +45 | +1% | 138,300 |
| 2022/07/14 | 4,690 | 4,690 | 4,570 | 4,615 | -55 | -1.2% | 163,500 |
| 2022/07/13 | 4,640 | 4,710 | 4,620 | 4,670 | -110 | -2.3% | 111,400 |
| 2022/07/12 | 4,860 | 4,870 | 4,730 | 4,780 | -75 | -1.5% | 111,000 |
| 2022/07/11 | 4,915 | 4,935 | 4,825 | 4,855 | -70 | -1.4% | 80,200 |
| 2022/07/08 | 4,915 | 4,955 | 4,800 | 4,925 | +55 | +1.1% | 135,400 |
| 2022/07/07 | 4,890 | 4,920 | 4,825 | 4,870 | -25 | -0.5% | 145,500 |
| 2022/07/06 | 4,830 | 4,965 | 4,810 | 4,895 | +125 | +2.6% | 199,600 |
| 2022/07/05 | 4,735 | 4,815 | 4,675 | 4,770 | -75 | -1.5% | 198,200 |
| 2022/07/04 | 4,795 | 4,880 | 4,760 | 4,845 | +115 | +2.4% | 161,800 |
| 2022/07/01 | 4,645 | 4,775 | 4,645 | 4,730 | +65 | +1.4% | 196,700 |
| 2022/06/30 | 4,570 | 4,695 | 4,525 | 4,665 | +40 | +0.9% | 190,100 |
| 2022/06/29 | 4,525 | 4,655 | 4,430 | 4,625 | +30 | +0.7% | 186,300 |
| 2022/06/28 | 4,530 | 4,625 | 4,510 | 4,595 | -75 | -1.6% | 152,200 |
| 2022/06/27 | 4,535 | 4,740 | 4,500 | 4,670 | +180 | +4% | 251,900 |
| 2022/06/24 | 4,210 | 4,500 | 4,210 | 4,490 | +330 | +7.9% | 226,700 |
| 2022/06/23 | 4,110 | 4,210 | 4,090 | 4,160 | +100 | +2.5% | 112,900 |
| 2022/06/22 | 4,125 | 4,145 | 4,020 | 4,060 | +5 | +0.1% | 119,200 |
| 2022/06/21 | 3,990 | 4,105 | 3,945 | 4,055 | +255 | +6.7% | 165,800 |
| 2022/06/20 | 3,910 | 3,930 | 3,715 | 3,800 | -125 | -3.2% | 232,600 |
| 2022/06/17 | 3,980 | 3,995 | 3,880 | 3,925 | -175 | -4.3% | 518,900 |
| 2022/06/16 | 4,315 | 4,350 | 4,100 | 4,100 | -145 | -3.4% | 107,600 |
| 2022/06/15 | 4,250 | 4,305 | 4,220 | 4,245 | -15 | -0.4% | 74,900 |
| 2022/06/14 | 4,255 | 4,330 | 4,185 | 4,260 | -185 | -4.2% | 156,900 |
| 2022/06/13 | 4,350 | 4,470 | 4,350 | 4,445 | -45 | -1% | 108,100 |
701～
750
件表示中 / 6307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 | 828,600円 | +10.0% | +8.5% | 1.28% | 35.90倍 | 3.92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 |
| ＧＭＯＰＧ | 891,200円 | +13.0% | +4.4% | 1.39% | 36.52倍 | 6.49倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 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 |
| ＢＩＰＲＯＧＹ | 595,800円 | +4.0% | +9.8% | 2.01% | 20.13倍 | 3.46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 | 383,800円 | +5.0% | +5.4% | 0.78% | 49.33倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
