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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 6343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 | 863,900円 | +10.0% | +8.5% | 1.23% | 37.43倍 | 4.09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 |
| コーエーテクモ | 204,700円 | +10.6% | -26.0% | 2.10% | 23.95倍 | 3.43倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 東映アニメ | 324,000円 | -12.7% | -19.5% | 1.27% | 34.69倍 | 4.32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 | 635,000円 | +4.0% | +9.8% | 1.89% | 21.39倍 | 3.67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 |
| ＮＳＳＯＬ | 352,200円 | +5.5% | +11.8% | 2.27% | 22.07倍 | 2.46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％ |
市場注目の銘柄
チャート関連のコラム
