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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 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 |
| 2022/06/10 | 4,540 | 4,540 | 4,465 | 4,490 | -75 | -1.6% | 60,900 |
| 2022/06/09 | 4,550 | 4,625 | 4,520 | 4,565 | +25 | +0.6% | 72,000 |
| 2022/06/08 | 4,610 | 4,610 | 4,515 | 4,540 | ±0 | ±0% | 70,300 |
| 2022/06/07 | 4,600 | 4,605 | 4,540 | 4,540 | -25 | -0.5% | 75,300 |
| 2022/06/06 | 4,480 | 4,590 | 4,480 | 4,565 | +15 | +0.3% | 60,100 |
| 2022/06/03 | 4,580 | 4,600 | 4,505 | 4,550 | +95 | +2.1% | 81,200 |
| 2022/06/02 | 4,490 | 4,490 | 4,350 | 4,455 | -45 | -1% | 90,400 |
| 2022/06/01 | 4,465 | 4,550 | 4,465 | 4,500 | +30 | +0.7% | 61,700 |
| 2022/05/31 | 4,560 | 4,560 | 4,445 | 4,470 | -20 | -0.4% | 109,800 |
| 2022/05/30 | 4,470 | 4,510 | 4,435 | 4,490 | +65 | +1.5% | 141,900 |
| 2022/05/27 | 4,510 | 4,510 | 4,410 | 4,425 | +30 | +0.7% | 112,200 |
| 2022/05/26 | 4,395 | 4,480 | 4,375 | 4,395 | +45 | +1% | 86,600 |
| 2022/05/25 | 4,370 | 4,430 | 4,345 | 4,350 | -20 | -0.5% | 77,000 |
| 2022/05/24 | 4,355 | 4,390 | 4,305 | 4,370 | -35 | -0.8% | 81,000 |
| 2022/05/23 | 4,275 | 4,405 | 4,275 | 4,405 | +180 | +4.3% | 84,000 |
| 2022/05/20 | 4,210 | 4,245 | 4,170 | 4,225 | +75 | +1.8% | 55,100 |
| 2022/05/19 | 4,170 | 4,200 | 4,115 | 4,150 | -60 | -1.4% | 70,300 |
| 2022/05/18 | 4,225 | 4,245 | 4,200 | 4,210 | ±0 | ±0% | 66,100 |
| 2022/05/17 | 4,170 | 4,220 | 4,155 | 4,210 | -30 | -0.7% | 72,300 |
| 2022/05/16 | 4,340 | 4,390 | 4,205 | 4,240 | +40 | +1% | 84,600 |
| 2022/05/13 | 4,205 | 4,275 | 4,135 | 4,200 | +135 | +3.3% | 117,600 |
| 2022/05/12 | 4,200 | 4,220 | 4,045 | 4,065 | -335 | -7.6% | 170,600 |
| 2022/05/11 | 4,350 | 4,495 | 4,350 | 4,400 | +40 | +0.9% | 121,000 |
| 2022/05/10 | 4,335 | 4,395 | 4,270 | 4,360 | -115 | -2.6% | 169,200 |
| 2022/05/09 | 4,530 | 4,585 | 4,475 | 4,475 | -75 | -1.6% | 85,900 |
| 2022/05/06 | 4,505 | 4,570 | 4,475 | 4,550 | -75 | -1.6% | 167,800 |
| 2022/05/02 | 4,575 | 4,635 | 4,540 | 4,625 | -75 | -1.6% | 131,800 |
| 2022/04/28 | 4,670 | 4,740 | 4,635 | 4,700 | -35 | -0.7% | 241,400 |
| 2022/04/27 | 4,720 | 4,755 | 4,615 | 4,735 | -30 | -0.6% | 333,700 |
| 2022/04/26 | 4,500 | 4,800 | 4,485 | 4,765 | +360 | +8.2% | 445,700 |
| 2022/04/25 | 4,205 | 4,430 | 4,180 | 4,405 | +210 | +5% | 243,400 |
| 2022/04/22 | 4,180 | 4,280 | 4,090 | 4,195 | -105 | -2.4% | 210,000 |
| 2022/04/21 | 4,215 | 4,380 | 4,175 | 4,300 | +15 | +0.4% | 244,000 |
| 2022/04/20 | 4,255 | 4,365 | 4,225 | 4,285 | +100 | +2.4% | 192,000 |
| 2022/04/19 | 4,220 | 4,275 | 4,135 | 4,185 | +245 | +6.2% | 203,900 |
| 2022/04/18 | 3,945 | 3,960 | 3,880 | 3,940 | -50 | -1.3% | 66,300 |
| 2022/04/15 | 4,010 | 4,035 | 3,965 | 3,990 | -45 | -1.1% | 52,300 |
| 2022/04/14 | 4,130 | 4,130 | 4,030 | 4,035 | -50 | -1.2% | 46,700 |
701～
750
件表示中 / 6269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 | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53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 | 288,500円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45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 |
| ＢＩＰＲＯＧＹ | 550,000円 | +4.0% | +9.8% | 2.18% | 18.62倍 | 3.19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 | 350,300円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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
