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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 8,365 | 8,432 | 8,339 | 8,410 | +72 | +0.9% | 106,100 |
| 2025/07/03 | 8,308 | 8,408 | 8,286 | 8,338 | -120 | -1.4% | 121,900 |
| 2025/07/02 | 8,541 | 8,639 | 8,391 | 8,458 | -86 | -1% | 133,500 |
| 2025/07/01 | 8,537 | 8,593 | 8,496 | 8,544 | +7 | +0.1% | 70,200 |
| 2025/06/30 | 8,509 | 8,628 | 8,472 | 8,537 | -19 | -0.2% | 68,100 |
| 2025/06/27 | 8,554 | 8,577 | 8,488 | 8,556 | +41 | +0.5% | 81,800 |
| 2025/06/26 | 8,477 | 8,560 | 8,459 | 8,515 | +38 | +0.4% | 86,400 |
| 2025/06/25 | 8,499 | 8,531 | 8,410 | 8,477 | +92 | +1.1% | 130,500 |
| 2025/06/24 | 8,436 | 8,452 | 8,315 | 8,385 | +19 | +0.2% | 97,100 |
| 2025/06/23 | 8,380 | 8,380 | 8,256 | 8,366 | -96 | -1.1% | 94,700 |
| 2025/06/20 | 8,440 | 8,511 | 8,435 | 8,462 | +21 | +0.2% | 109,400 |
| 2025/06/19 | 8,400 | 8,498 | 8,396 | 8,441 | ±0 | ±0% | 104,400 |
| 2025/06/18 | 8,370 | 8,479 | 8,370 | 8,441 | +38 | +0.5% | 51,800 |
| 2025/06/17 | 8,436 | 8,494 | 8,400 | 8,403 | -29 | -0.3% | 51,800 |
| 2025/06/16 | 8,500 | 8,500 | 8,405 | 8,432 | +19 | +0.2% | 51,700 |
| 2025/06/13 | 8,489 | 8,492 | 8,343 | 8,413 | -87 | -1% | 88,900 |
| 2025/06/12 | 8,475 | 8,553 | 8,446 | 8,500 | +50 | +0.6% | 101,200 |
| 2025/06/11 | 8,325 | 8,450 | 8,304 | 8,450 | +158 | +1.9% | 71,200 |
| 2025/06/10 | 8,261 | 8,332 | 8,220 | 8,292 | -31 | -0.4% | 115,400 |
| 2025/06/09 | 8,365 | 8,399 | 8,295 | 8,323 | -65 | -0.8% | 107,500 |
| 2025/06/06 | 8,428 | 8,475 | 8,352 | 8,388 | +110 | +1.3% | 160,300 |
| 2025/06/05 | 8,250 | 8,292 | 8,208 | 8,278 | +36 | +0.4% | 143,400 |
| 2025/06/04 | 8,123 | 8,302 | 8,123 | 8,242 | +26 | +0.3% | 140,300 |
| 2025/06/03 | 8,213 | 8,312 | 8,190 | 8,216 | +104 | +1.3% | 150,100 |
| 2025/06/02 | 8,106 | 8,172 | 8,077 | 8,112 | -101 | -1.2% | 150,600 |
| 2025/05/30 | 8,078 | 8,214 | 8,015 | 8,213 | +119 | +1.5% | 232,300 |
| 2025/05/29 | 7,947 | 8,136 | 7,931 | 8,094 | +190 | +2.4% | 205,900 |
| 2025/05/28 | 7,949 | 7,982 | 7,835 | 7,904 | +4 | +0.1% | 157,600 |
| 2025/05/27 | 7,627 | 7,915 | 7,605 | 7,900 | +251 | +3.3% | 175,400 |
| 2025/05/26 | 7,679 | 7,708 | 7,621 | 7,649 | -29 | -0.4% | 121,200 |
| 2025/05/23 | 7,697 | 7,787 | 7,651 | 7,678 | +49 | +0.6% | 131,700 |
| 2025/05/22 | 7,630 | 7,796 | 7,629 | 7,629 | -23 | -0.3% | 187,200 |
| 2025/05/21 | 7,712 | 7,796 | 7,639 | 7,652 | -14 | -0.2% | 166,500 |
| 2025/05/20 | 7,760 | 7,835 | 7,625 | 7,666 | +9 | +0.1% | 231,800 |
| 2025/05/19 | 7,806 | 7,884 | 7,623 | 7,657 | -200 | -2.5% | 200,300 |
| 2025/05/16 | 7,697 | 7,876 | 7,694 | 7,857 | +277 | +3.7% | 236,600 |
| 2025/05/15 | 7,505 | 7,706 | 7,492 | 7,580 | +2 | ±0% | 184,100 |
| 2025/05/14 | 7,545 | 7,641 | 7,494 | 7,578 | +38 | +0.5% | 236,000 |
| 2025/05/13 | 7,691 | 7,796 | 7,529 | 7,540 | -124 | -1.6% | 208,300 |
| 2025/05/12 | 7,520 | 7,715 | 7,497 | 7,664 | +189 | +2.5% | 322,500 |
| 2025/05/09 | 7,281 | 7,542 | 7,274 | 7,475 | +167 | +2.3% | 220,500 |
| 2025/05/08 | 7,263 | 7,332 | 7,191 | 7,308 | +19 | +0.3% | 206,300 |
| 2025/05/07 | 7,008 | 7,325 | 7,008 | 7,289 | +167 | +2.3% | 275,400 |
| 2025/05/02 | 6,900 | 7,217 | 6,900 | 7,122 | +247 | +3.6% | 304,700 |
| 2025/05/01 | 6,800 | 6,897 | 6,700 | 6,875 | +56 | +0.8% | 247,400 |
| 2025/04/30 | 6,860 | 6,937 | 6,731 | 6,819 | -23 | -0.3% | 328,600 |
| 2025/04/28 | 6,680 | 6,860 | 6,654 | 6,842 | +236 | +3.6% | 373,600 |
| 2025/04/25 | 6,824 | 6,863 | 6,565 | 6,606 | -73 | -1.1% | 608,000 |
| 2025/04/24 | 6,599 | 6,682 | 6,503 | 6,679 | +7 | +0.1% | 657,200 |
| 2025/04/23 | 6,756 | 6,886 | 6,667 | 6,672 | -734 | -9.9% | 922,000 |
51～
100
件表示中 / 6359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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28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 |
| ＴＢＳＨＤ | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60倍 | 0.90倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 349,900円 | -0.8% | - | 1.43% | 44.01倍 | 0.89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 |
| ＮＳＳＯＬ | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58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％ |
| コーエーテクモ | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
