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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 5,720 | 5,800 | 5,610 | 5,630 | -20 | -0.4% | 203,800 |
| 2021/10/06 | 5,760 | 5,820 | 5,640 | 5,650 | -50 | -0.9% | 202,000 |
| 2021/10/05 | 5,790 | 5,830 | 5,640 | 5,700 | -180 | -3.1% | 334,600 |
| 2021/10/04 | 5,830 | 5,880 | 5,770 | 5,880 | +150 | +2.6% | 320,600 |
| 2021/10/01 | 5,660 | 5,730 | 5,660 | 5,730 | +30 | +0.5% | 263,100 |
| 2021/09/30 | 5,700 | 5,720 | 5,620 | 5,700 | +30 | +0.5% | 210,200 |
| 2021/09/29 | 5,690 | 5,700 | 5,530 | 5,670 | -150 | -2.6% | 275,200 |
| 2021/09/28 | 5,970 | 5,970 | 5,710 | 5,820 | -90 | -1.5% | 223,200 |
| 2021/09/27 | 6,060 | 6,070 | 5,890 | 5,910 | -140 | -2.3% | 201,600 |
| 2021/09/24 | 6,000 | 6,130 | 5,970 | 6,050 | +170 | +2.9% | 475,400 |
| 2021/09/22 | 5,930 | 5,960 | 5,860 | 5,880 | +100 | +1.7% | 442,300 |
| 2021/09/21 | 5,750 | 5,830 | 5,740 | 5,780 | -120 | -2% | 245,700 |
| 2021/09/17 | 5,890 | 5,920 | 5,790 | 5,900 | +110 | +1.9% | 474,700 |
| 2021/09/16 | 5,880 | 5,880 | 5,750 | 5,790 | -30 | -0.5% | 212,100 |
| 2021/09/15 | 5,760 | 5,870 | 5,720 | 5,820 | ±0 | ±0% | 262,800 |
| 2021/09/14 | 5,780 | 5,840 | 5,720 | 5,820 | ±0 | ±0% | 316,000 |
| 2021/09/13 | 5,800 | 5,870 | 5,720 | 5,820 | +40 | +0.7% | 489,200 |
| 2021/09/10 | 5,530 | 5,780 | 5,470 | 5,780 | +280 | +5.1% | 729,200 |
| 2021/09/09 | 5,590 | 5,630 | 5,460 | 5,500 | -90 | -1.6% | 624,800 |
| 2021/09/08 | 5,380 | 5,590 | 5,350 | 5,590 | +240 | +4.5% | 836,200 |
| 2021/09/07 | 5,300 | 5,350 | 5,270 | 5,350 | +60 | +1.1% | 566,400 |
| 2021/09/06 | 5,250 | 5,370 | 5,210 | 5,290 | -150 | -2.8% | 1,555,000 |
| 2021/09/03 | 5,430 | 5,540 | 5,400 | 5,440 | -30 | -0.5% | 618,100 |
| 2021/09/02 | 5,340 | 5,600 | 5,300 | 5,470 | +30 | +0.6% | 967,600 |
| 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 |
951～
1000
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
