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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 5,180 | 5,470 | 5,180 | 5,440 | +280 | +5.4% | 754,600 |
| 2021/08/31 | 5,150 | 5,200 | 5,140 | 5,160 | -130 | -2.5% | 1,272,900 |
| 2021/08/30 | 5,430 | 5,440 | 5,260 | 5,290 | -200 | -3.6% | 557,700 |
| 2021/08/27 | 5,610 | 5,620 | 5,460 | 5,490 | -80 | -1.4% | 247,900 |
| 2021/08/26 | 5,640 | 5,660 | 5,540 | 5,570 | -160 | -2.8% | 73,400 |
| 2021/08/25 | 5,690 | 5,750 | 5,600 | 5,730 | +40 | +0.7% | 130,300 |
| 2021/08/24 | 5,680 | 5,770 | 5,650 | 5,690 | +40 | +0.7% | 85,600 |
| 2021/08/23 | 5,700 | 5,730 | 5,580 | 5,650 | +120 | +2.2% | 149,500 |
| 2021/08/20 | 5,570 | 5,600 | 5,490 | 5,530 | +160 | +3% | 158,300 |
| 2021/08/19 | 5,290 | 5,450 | 5,270 | 5,370 | +80 | +1.5% | 205,900 |
| 2021/08/18 | 5,200 | 5,380 | 5,150 | 5,290 | -200 | -3.6% | 203,700 |
| 2021/08/17 | 5,520 | 5,580 | 5,490 | 5,490 | -60 | -1.1% | 30,000 |
| 2021/08/16 | 5,590 | 5,640 | 5,540 | 5,550 | -150 | -2.6% | 46,700 |
| 2021/08/13 | 5,610 | 5,770 | 5,610 | 5,700 | +40 | +0.7% | 37,200 |
| 2021/08/12 | 5,730 | 5,800 | 5,620 | 5,660 | -60 | -1% | 50,200 |
| 2021/08/11 | 5,750 | 5,840 | 5,700 | 5,720 | +70 | +1.2% | 77,600 |
| 2021/08/10 | 5,580 | 5,690 | 5,580 | 5,650 | +90 | +1.6% | 54,700 |
| 2021/08/06 | 5,540 | 5,680 | 5,540 | 5,560 | +20 | +0.4% | 48,600 |
| 2021/08/05 | 5,710 | 5,740 | 5,510 | 5,540 | -200 | -3.5% | 56,100 |
| 2021/08/04 | 5,750 | 5,810 | 5,700 | 5,740 | -20 | -0.3% | 34,100 |
| 2021/08/03 | 5,840 | 5,850 | 5,710 | 5,760 | -30 | -0.5% | 47,700 |
| 2021/08/02 | 5,690 | 5,830 | 5,680 | 5,790 | +180 | +3.2% | 50,500 |
| 2021/07/30 | 5,860 | 5,930 | 5,570 | 5,610 | -150 | -2.6% | 90,300 |
| 2021/07/29 | 5,790 | 5,900 | 5,740 | 5,760 | +10 | +0.2% | 72,100 |
| 2021/07/28 | 5,850 | 5,950 | 5,750 | 5,750 | -120 | -2% | 79,100 |
| 2021/07/27 | 6,050 | 6,060 | 5,800 | 5,870 | -160 | -2.7% | 139,500 |
| 2021/07/26 | 6,140 | 6,180 | 5,860 | 6,030 | -290 | -4.6% | 227,200 |
| 2021/07/21 | 6,540 | 6,660 | 6,250 | 6,320 | -90 | -1.4% | 155,000 |
| 2021/07/20 | 6,380 | 6,500 | 6,380 | 6,410 | -70 | -1.1% | 44,600 |
| 2021/07/19 | 6,550 | 6,600 | 6,450 | 6,480 | -70 | -1.1% | 65,800 |
| 2021/07/16 | 6,550 | 6,640 | 6,490 | 6,550 | -40 | -0.6% | 48,100 |
| 2021/07/15 | 6,600 | 6,690 | 6,570 | 6,590 | ±0 | ±0% | 64,200 |
| 2021/07/14 | 6,530 | 6,610 | 6,500 | 6,590 | +120 | +1.9% | 31,100 |
| 2021/07/13 | 6,440 | 6,530 | 6,440 | 6,470 | -40 | -0.6% | 43,500 |
| 2021/07/12 | 6,430 | 6,530 | 6,430 | 6,510 | +170 | +2.7% | 32,600 |
| 2021/07/09 | 6,260 | 6,350 | 6,190 | 6,340 | ±0 | ±0% | 52,200 |
| 2021/07/08 | 6,360 | 6,430 | 6,340 | 6,340 | -40 | -0.6% | 30,300 |
| 2021/07/07 | 6,650 | 6,660 | 6,360 | 6,380 | +30 | +0.5% | 58,300 |
| 2021/07/06 | 6,320 | 6,350 | 6,270 | 6,350 | -10 | -0.2% | 20,100 |
| 2021/07/05 | 6,320 | 6,430 | 6,320 | 6,360 | -30 | -0.5% | 19,100 |
| 2021/07/02 | 6,370 | 6,470 | 6,350 | 6,390 | +10 | +0.2% | 39,400 |
| 2021/07/01 | 6,420 | 6,490 | 6,310 | 6,380 | -40 | -0.6% | 43,700 |
| 2021/06/30 | 6,550 | 6,550 | 6,420 | 6,420 | -30 | -0.5% | 23,000 |
| 2021/06/29 | 6,460 | 6,540 | 6,450 | 6,450 | -40 | -0.6% | 31,100 |
| 2021/06/28 | 6,450 | 6,520 | 6,420 | 6,490 | +10 | +0.2% | 25,200 |
| 2021/06/25 | 6,550 | 6,550 | 6,460 | 6,480 | -110 | -1.7% | 36,200 |
| 2021/06/24 | 6,600 | 6,630 | 6,500 | 6,590 | -30 | -0.5% | 54,300 |
| 2021/06/23 | 6,650 | 6,750 | 6,620 | 6,620 | +70 | +1.1% | 67,700 |
| 2021/06/22 | 6,400 | 6,550 | 6,400 | 6,550 | +250 | +4% | 50,800 |
| 2021/06/21 | 6,340 | 6,390 | 6,240 | 6,300 | -60 | -0.9% | 70,000 |
901～
950
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 | 766,900円 | +10.0% | +8.5% | 1.38% | 33.23倍 | 3.62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 | 287,000円 | -2.8% | -35.9% | 1.74% | - | 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 | 981,000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 | 558,600円 | +4.0% | +9.8% | 2.15% | 18.91倍 | 3.24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 | 358,100円 | +5.0% | +5.4% | 0.84% | 46.03倍 | 2.11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
