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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 5,900 | 5,990 | 5,830 | 5,970 | +120 | +2.1% | 46,400 |
| 2020/07/14 | 5,970 | 5,970 | 5,800 | 5,850 | -130 | -2.2% | 31,700 |
| 2020/07/13 | 6,040 | 6,040 | 5,900 | 5,980 | +80 | +1.4% | 31,000 |
| 2020/07/10 | 5,910 | 5,960 | 5,810 | 5,900 | -50 | -0.8% | 72,600 |
| 2020/07/09 | 5,870 | 6,020 | 5,840 | 5,950 | +50 | +0.8% | 43,000 |
| 2020/07/08 | 5,940 | 6,100 | 5,900 | 5,900 | +10 | +0.2% | 87,200 |
| 2020/07/07 | 5,740 | 5,890 | 5,670 | 5,890 | +210 | +3.7% | 48,500 |
| 2020/07/06 | 5,680 | 5,730 | 5,620 | 5,680 | -100 | -1.7% | 54,600 |
| 2020/07/03 | 5,590 | 5,780 | 5,580 | 5,780 | +170 | +3% | 43,000 |
| 2020/07/02 | 5,620 | 5,730 | 5,580 | 5,610 | -30 | -0.5% | 64,500 |
| 2020/07/01 | 5,760 | 5,760 | 5,610 | 5,640 | -90 | -1.6% | 41,000 |
| 2020/06/30 | 5,800 | 5,820 | 5,600 | 5,730 | -70 | -1.2% | 66,600 |
| 2020/06/29 | 5,800 | 5,830 | 5,740 | 5,800 | -50 | -0.9% | 39,000 |
| 2020/06/26 | 5,950 | 5,950 | 5,850 | 5,850 | -30 | -0.5% | 42,500 |
| 2020/06/25 | 5,900 | 5,960 | 5,850 | 5,880 | -70 | -1.2% | 40,000 |
| 2020/06/24 | 5,930 | 5,980 | 5,880 | 5,950 | +120 | +2.1% | 66,400 |
| 2020/06/23 | 5,870 | 5,890 | 5,780 | 5,830 | -30 | -0.5% | 49,400 |
| 2020/06/22 | 5,890 | 5,900 | 5,830 | 5,860 | -110 | -1.8% | 26,100 |
| 2020/06/19 | 5,930 | 5,980 | 5,810 | 5,970 | +40 | +0.7% | 84,600 |
| 2020/06/18 | 5,900 | 6,040 | 5,860 | 5,930 | -60 | -1% | 34,800 |
| 2020/06/17 | 6,050 | 6,110 | 5,930 | 5,990 | -70 | -1.2% | 55,700 |
| 2020/06/16 | 5,980 | 6,100 | 5,890 | 6,060 | +240 | +4.1% | 72,700 |
| 2020/06/15 | 5,850 | 5,970 | 5,810 | 5,820 | -130 | -2.2% | 34,600 |
| 2020/06/12 | 5,780 | 6,120 | 5,720 | 5,950 | -70 | -1.2% | 97,700 |
| 2020/06/11 | 6,020 | 6,130 | 5,990 | 6,020 | -50 | -0.8% | 56,500 |
| 2020/06/10 | 5,930 | 6,180 | 5,920 | 6,070 | +200 | +3.4% | 107,400 |
| 2020/06/09 | 5,930 | 5,930 | 5,850 | 5,870 | -60 | -1% | 34,900 |
| 2020/06/08 | 5,880 | 5,950 | 5,800 | 5,930 | +120 | +2.1% | 51,900 |
| 2020/06/05 | 5,950 | 5,950 | 5,790 | 5,810 | -90 | -1.5% | 49,000 |
| 2020/06/04 | 5,860 | 5,950 | 5,780 | 5,900 | +40 | +0.7% | 82,800 |
| 2020/06/03 | 5,960 | 5,960 | 5,740 | 5,860 | -50 | -0.8% | 92,100 |
| 2020/06/02 | 6,020 | 6,050 | 5,850 | 5,910 | -10 | -0.2% | 99,900 |
| 2020/06/01 | 5,700 | 5,970 | 5,640 | 5,920 | +320 | +5.7% | 142,600 |
| 2020/05/29 | 5,280 | 5,600 | 5,270 | 5,600 | +340 | +6.5% | 145,800 |
| 2020/05/28 | 5,300 | 5,300 | 5,140 | 5,260 | -60 | -1.1% | 73,800 |
| 2020/05/27 | 5,260 | 5,340 | 5,210 | 5,320 | +40 | +0.8% | 68,600 |
| 2020/05/26 | 5,350 | 5,350 | 5,210 | 5,280 | +10 | +0.2% | 58,200 |
| 2020/05/25 | 5,300 | 5,310 | 5,240 | 5,270 | -30 | -0.6% | 46,500 |
| 2020/05/22 | 5,330 | 5,350 | 5,280 | 5,300 | -30 | -0.6% | 45,900 |
| 2020/05/21 | 5,330 | 5,350 | 5,250 | 5,330 | +50 | +0.9% | 41,400 |
| 2020/05/20 | 5,260 | 5,330 | 5,150 | 5,280 | +10 | +0.2% | 60,100 |
| 2020/05/19 | 5,200 | 5,280 | 5,150 | 5,270 | +170 | +3.3% | 74,300 |
| 2020/05/18 | 5,030 | 5,130 | 5,010 | 5,100 | +115 | +2.3% | 47,000 |
| 2020/05/15 | 4,990 | 5,010 | 4,885 | 4,985 | -35 | -0.7% | 56,700 |
| 2020/05/14 | 5,080 | 5,080 | 4,930 | 5,020 | -50 | -1% | 67,000 |
| 2020/05/13 | 4,980 | 5,110 | 4,980 | 5,070 | -10 | -0.2% | 54,500 |
| 2020/05/12 | 5,080 | 5,090 | 5,020 | 5,080 | +30 | +0.6% | 51,000 |
| 2020/05/11 | 5,070 | 5,080 | 4,995 | 5,050 | +30 | +0.6% | 89,400 |
| 2020/05/08 | 5,030 | 5,070 | 4,920 | 5,020 | -10 | -0.2% | 120,900 |
| 2020/05/07 | 5,030 | 5,090 | 4,930 | 5,030 | +40 | +0.8% | 155,900 |
1251～
1300
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
