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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 4,150 | 4,235 | 4,140 | 4,150 | +120 | +3% | 301,600 |
| 2022/01/27 | 4,210 | 4,260 | 4,020 | 4,030 | -315 | -7.2% | 330,600 |
| 2022/01/26 | 4,650 | 4,650 | 4,310 | 4,345 | +45 | +1% | 647,000 |
| 2022/01/25 | 4,205 | 4,300 | 4,190 | 4,300 | +25 | +0.6% | 309,300 |
| 2022/01/24 | 4,270 | 4,295 | 4,145 | 4,275 | -30 | -0.7% | 145,800 |
| 2022/01/21 | 4,270 | 4,305 | 4,225 | 4,305 | -25 | -0.6% | 84,800 |
| 2022/01/20 | 4,350 | 4,370 | 4,250 | 4,330 | +105 | +2.5% | 196,700 |
| 2022/01/19 | 4,350 | 4,375 | 4,215 | 4,225 | -180 | -4.1% | 150,100 |
| 2022/01/18 | 4,475 | 4,505 | 4,370 | 4,405 | -20 | -0.5% | 168,300 |
| 2022/01/17 | 4,375 | 4,435 | 4,280 | 4,425 | -10 | -0.2% | 173,200 |
| 2022/01/14 | 4,500 | 4,530 | 4,410 | 4,435 | -90 | -2% | 226,300 |
| 2022/01/13 | 4,705 | 4,710 | 4,515 | 4,525 | -180 | -3.8% | 209,200 |
| 2022/01/12 | 4,640 | 4,745 | 4,635 | 4,705 | +100 | +2.2% | 221,600 |
| 2022/01/11 | 4,665 | 4,675 | 4,565 | 4,605 | +35 | +0.8% | 227,400 |
| 2022/01/07 | 4,570 | 4,610 | 4,500 | 4,570 | -45 | -1% | 255,900 |
| 2022/01/06 | 4,750 | 4,770 | 4,610 | 4,615 | -145 | -3% | 190,400 |
| 2022/01/05 | 4,845 | 4,870 | 4,735 | 4,760 | -155 | -3.2% | 199,900 |
| 2022/01/04 | 4,905 | 4,925 | 4,795 | 4,915 | +65 | +1.3% | 148,700 |
| 2021/12/30 | 4,920 | 4,925 | 4,830 | 4,850 | -140 | -2.8% | 121,000 |
| 2021/12/29 | 4,845 | 4,990 | 4,845 | 4,990 | +80 | +1.6% | 190,300 |
| 2021/12/28 | 4,800 | 4,920 | 4,760 | 4,910 | +145 | +3% | 270,300 |
| 2021/12/27 | 4,845 | 4,855 | 4,745 | 4,765 | -85 | -1.8% | 202,500 |
| 2021/12/24 | 4,985 | 4,990 | 4,820 | 4,850 | -115 | -2.3% | 189,900 |
| 2021/12/23 | 4,990 | 5,070 | 4,950 | 4,965 | +45 | +0.9% | 206,300 |
| 2021/12/22 | 4,955 | 4,955 | 4,850 | 4,920 | ±0 | ±0% | 227,300 |
| 2021/12/21 | 4,885 | 4,960 | 4,870 | 4,920 | ±0 | ±0% | 335,900 |
| 2021/12/20 | 4,880 | 4,980 | 4,850 | 4,920 | +35 | +0.7% | 314,900 |
| 2021/12/17 | 4,985 | 5,030 | 4,880 | 4,885 | -100 | -2% | 379,500 |
| 2021/12/16 | 5,020 | 5,030 | 4,970 | 4,985 | +40 | +0.8% | 131,800 |
| 2021/12/15 | 4,950 | 5,050 | 4,910 | 4,945 | -5 | -0.1% | 124,000 |
| 2021/12/14 | 5,010 | 5,040 | 4,920 | 4,950 | -35 | -0.7% | 81,700 |
| 2021/12/13 | 5,010 | 5,060 | 4,965 | 4,985 | ±0 | ±0% | 54,600 |
| 2021/12/10 | 5,010 | 5,060 | 4,980 | 4,985 | -35 | -0.7% | 58,200 |
| 2021/12/09 | 5,110 | 5,140 | 5,010 | 5,020 | -70 | -1.4% | 69,200 |
| 2021/12/08 | 5,140 | 5,170 | 5,090 | 5,090 | ±0 | ±0% | 81,600 |
| 2021/12/07 | 5,000 | 5,100 | 4,970 | 5,090 | +130 | +2.6% | 114,600 |
| 2021/12/06 | 5,020 | 5,070 | 4,960 | 4,960 | -150 | -2.9% | 103,500 |
| 2021/12/03 | 4,935 | 5,130 | 4,910 | 5,110 | +245 | +5% | 225,600 |
| 2021/12/02 | 4,955 | 4,995 | 4,860 | 4,865 | -105 | -2.1% | 236,800 |
| 2021/12/01 | 5,010 | 5,030 | 4,940 | 4,970 | -130 | -2.5% | 227,800 |
| 2021/11/30 | 5,220 | 5,250 | 5,080 | 5,100 | ±0 | ±0% | 151,800 |
| 2021/11/29 | 5,200 | 5,210 | 5,100 | 5,100 | -110 | -2.1% | 118,700 |
| 2021/11/26 | 5,290 | 5,290 | 5,150 | 5,210 | -10 | -0.2% | 113,700 |
| 2021/11/25 | 5,240 | 5,260 | 5,140 | 5,220 | +10 | +0.2% | 108,700 |
| 2021/11/24 | 5,440 | 5,440 | 5,210 | 5,210 | -230 | -4.2% | 128,000 |
| 2021/11/22 | 5,260 | 5,500 | 5,250 | 5,440 | +150 | +2.8% | 187,400 |
| 2021/11/19 | 5,220 | 5,350 | 5,210 | 5,290 | +60 | +1.1% | 127,900 |
| 2021/11/18 | 5,360 | 5,380 | 5,190 | 5,230 | -120 | -2.2% | 134,700 |
| 2021/11/17 | 5,530 | 5,550 | 5,330 | 5,350 | -110 | -2% | 173,000 |
| 2021/11/16 | 5,400 | 5,480 | 5,390 | 5,460 | +30 | +0.6% | 113,100 |
801～
850
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
