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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 4,000 | 4,100 | 3,995 | 4,085 | +70 | +1.7% | 63,900 |
| 2022/04/12 | 4,040 | 4,105 | 4,010 | 4,015 | -50 | -1.2% | 66,300 |
| 2022/04/11 | 4,130 | 4,140 | 4,035 | 4,065 | -120 | -2.9% | 73,400 |
| 2022/04/08 | 4,210 | 4,275 | 4,155 | 4,185 | -15 | -0.4% | 98,500 |
| 2022/04/07 | 4,175 | 4,220 | 4,130 | 4,200 | -35 | -0.8% | 79,900 |
| 2022/04/06 | 4,325 | 4,325 | 4,215 | 4,235 | -160 | -3.6% | 122,800 |
| 2022/04/05 | 4,440 | 4,455 | 4,365 | 4,395 | -25 | -0.6% | 66,200 |
| 2022/04/04 | 4,295 | 4,435 | 4,280 | 4,420 | +95 | +2.2% | 72,800 |
| 2022/04/01 | 4,250 | 4,350 | 4,220 | 4,325 | +55 | +1.3% | 103,400 |
| 2022/03/31 | 4,350 | 4,360 | 4,255 | 4,270 | -150 | -3.4% | 116,500 |
| 2022/03/30 | 4,430 | 4,470 | 4,355 | 4,420 | -10 | -0.2% | 172,400 |
| 2022/03/29 | 4,345 | 4,430 | 4,330 | 4,430 | +120 | +2.8% | 194,500 |
| 2022/03/28 | 4,340 | 4,345 | 4,265 | 4,310 | -80 | -1.8% | 249,000 |
| 2022/03/25 | 4,360 | 4,400 | 4,310 | 4,390 | +100 | +2.3% | 289,200 |
| 2022/03/24 | 4,300 | 4,300 | 4,205 | 4,290 | -25 | -0.6% | 156,300 |
| 2022/03/23 | 4,300 | 4,400 | 4,255 | 4,315 | +85 | +2% | 139,200 |
| 2022/03/22 | 4,235 | 4,250 | 4,160 | 4,230 | +40 | +1% | 231,400 |
| 2022/03/18 | 4,055 | 4,195 | 4,055 | 4,190 | +75 | +1.8% | 248,100 |
| 2022/03/17 | 4,145 | 4,205 | 4,095 | 4,115 | +95 | +2.4% | 166,000 |
| 2022/03/16 | 4,025 | 4,050 | 3,965 | 4,020 | +65 | +1.6% | 122,200 |
| 2022/03/15 | 3,880 | 3,985 | 3,865 | 3,955 | +75 | +1.9% | 93,700 |
| 2022/03/14 | 3,925 | 3,935 | 3,865 | 3,880 | -40 | -1% | 102,000 |
| 2022/03/11 | 3,970 | 3,990 | 3,915 | 3,920 | -140 | -3.4% | 210,800 |
| 2022/03/10 | 4,060 | 4,080 | 4,020 | 4,060 | +130 | +3.3% | 113,000 |
| 2022/03/09 | 3,935 | 4,000 | 3,915 | 3,930 | -45 | -1.1% | 90,400 |
| 2022/03/08 | 3,925 | 4,080 | 3,925 | 3,975 | +20 | +0.5% | 122,700 |
| 2022/03/07 | 3,995 | 4,020 | 3,910 | 3,955 | -150 | -3.7% | 126,800 |
| 2022/03/04 | 4,200 | 4,200 | 4,085 | 4,105 | -165 | -3.9% | 117,000 |
| 2022/03/03 | 4,265 | 4,330 | 4,260 | 4,270 | ±0 | ±0% | 88,100 |
| 2022/03/02 | 4,460 | 4,460 | 4,230 | 4,270 | -50 | -1.2% | 140,200 |
| 2022/03/01 | 4,230 | 4,345 | 4,220 | 4,320 | +140 | +3.3% | 120,000 |
| 2022/02/28 | 4,145 | 4,195 | 4,070 | 4,180 | -5 | -0.1% | 109,400 |
| 2022/02/25 | 4,160 | 4,195 | 4,135 | 4,185 | +95 | +2.3% | 79,800 |
| 2022/02/24 | 4,055 | 4,125 | 4,030 | 4,090 | -35 | -0.8% | 106,700 |
| 2022/02/22 | 4,085 | 4,175 | 4,070 | 4,125 | -30 | -0.7% | 69,100 |
| 2022/02/21 | 4,145 | 4,175 | 4,055 | 4,155 | -60 | -1.4% | 97,000 |
| 2022/02/18 | 4,100 | 4,235 | 4,100 | 4,215 | +45 | +1.1% | 84,300 |
| 2022/02/17 | 4,260 | 4,270 | 4,160 | 4,170 | -90 | -2.1% | 123,300 |
| 2022/02/16 | 4,410 | 4,410 | 4,235 | 4,260 | -30 | -0.7% | 91,000 |
| 2022/02/15 | 4,225 | 4,320 | 4,225 | 4,290 | +70 | +1.7% | 121,600 |
| 2022/02/14 | 4,280 | 4,300 | 4,195 | 4,220 | -245 | -5.5% | 116,300 |
| 2022/02/10 | 4,495 | 4,495 | 4,410 | 4,465 | +75 | +1.7% | 100,600 |
| 2022/02/09 | 4,315 | 4,415 | 4,290 | 4,390 | +95 | +2.2% | 83,900 |
| 2022/02/08 | 4,350 | 4,400 | 4,280 | 4,295 | -50 | -1.2% | 69,100 |
| 2022/02/07 | 4,445 | 4,445 | 4,325 | 4,345 | -45 | -1% | 117,100 |
| 2022/02/04 | 4,390 | 4,420 | 4,320 | 4,390 | +55 | +1.3% | 150,500 |
| 2022/02/03 | 4,485 | 4,485 | 4,305 | 4,335 | -80 | -1.8% | 115,800 |
| 2022/02/02 | 4,365 | 4,415 | 4,340 | 4,415 | +120 | +2.8% | 127,000 |
| 2022/02/01 | 4,395 | 4,415 | 4,285 | 4,295 | -5 | -0.1% | 156,900 |
| 2022/01/31 | 4,220 | 4,325 | 4,195 | 4,300 | +150 | +3.6% | 150,300 |
751～
800
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
