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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/18 | 6,540 | 6,590 | 6,360 | 6,360 | +220 | +3.6% | 121,200 |
| 2021/06/17 | 6,330 | 6,330 | 6,140 | 6,140 | -210 | -3.3% | 28,700 |
| 2021/06/16 | 6,360 | 6,440 | 6,310 | 6,350 | -60 | -0.9% | 52,100 |
| 2021/06/15 | 6,410 | 6,470 | 6,380 | 6,410 | +50 | +0.8% | 27,300 |
| 2021/06/14 | 6,450 | 6,450 | 6,290 | 6,360 | ±0 | ±0% | 51,300 |
| 2021/06/11 | 6,370 | 6,420 | 6,310 | 6,360 | +30 | +0.5% | 72,500 |
| 2021/06/10 | 6,130 | 6,330 | 6,130 | 6,330 | +210 | +3.4% | 56,500 |
| 2021/06/09 | 6,130 | 6,200 | 6,090 | 6,120 | -10 | -0.2% | 20,600 |
| 2021/06/08 | 6,170 | 6,230 | 6,120 | 6,130 | -30 | -0.5% | 20,000 |
| 2021/06/07 | 6,090 | 6,180 | 6,090 | 6,160 | +140 | +2.3% | 34,900 |
| 2021/06/04 | 6,060 | 6,150 | 6,020 | 6,020 | -40 | -0.7% | 64,400 |
| 2021/06/03 | 6,100 | 6,100 | 6,000 | 6,060 | +40 | +0.7% | 63,900 |
| 2021/06/02 | 6,130 | 6,130 | 5,940 | 6,020 | -80 | -1.3% | 77,400 |
| 2021/06/01 | 6,090 | 6,170 | 6,070 | 6,100 | +110 | +1.8% | 46,300 |
| 2021/05/31 | 5,950 | 6,130 | 5,950 | 5,990 | -50 | -0.8% | 89,400 |
| 2021/05/28 | 5,950 | 6,140 | 5,900 | 6,040 | +170 | +2.9% | 264,500 |
| 2021/05/27 | 6,020 | 6,020 | 5,790 | 5,870 | -150 | -2.5% | 164,400 |
| 2021/05/26 | 6,190 | 6,190 | 6,020 | 6,020 | -170 | -2.7% | 49,800 |
| 2021/05/25 | 6,240 | 6,270 | 6,110 | 6,190 | +50 | +0.8% | 45,100 |
| 2021/05/24 | 6,180 | 6,210 | 6,130 | 6,140 | -160 | -2.5% | 31,500 |
| 2021/05/21 | 6,180 | 6,330 | 6,130 | 6,300 | +180 | +2.9% | 68,000 |
| 2021/05/20 | 6,100 | 6,170 | 6,070 | 6,120 | +70 | +1.2% | 44,500 |
| 2021/05/19 | 6,140 | 6,140 | 6,010 | 6,050 | -60 | -1% | 34,000 |
| 2021/05/18 | 6,180 | 6,240 | 6,100 | 6,110 | ±0 | ±0% | 36,100 |
| 2021/05/17 | 6,180 | 6,240 | 6,100 | 6,110 | +30 | +0.5% | 58,400 |
| 2021/05/14 | 6,080 | 6,160 | 6,040 | 6,080 | ±0 | ±0% | 66,600 |
1001～
1050
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 | 871,100円 | +10.0% | +8.5% | 1.22% | 37.74倍 | 4.12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 | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35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 | 640,900円 | +4.0% | +9.8% | 1.87% | 21.59倍 | 3.70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 | 351,600円 | +5.5% | +11.8% | 2.28% | 22.03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
