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 |
|---|---|---|---|---|---|---|---|
| 2020/05/25 | 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 |
| 2020/05/01 | 4,820 | 5,050 | 4,810 | 4,990 | +170 | +3.5% | 170,400 |
| 2020/04/30 | 4,965 | 4,970 | 4,775 | 4,820 | -75 | -1.5% | 130,400 |
| 2020/04/28 | 4,790 | 4,920 | 4,695 | 4,895 | +35 | +0.7% | 85,200 |
| 2020/04/27 | 4,740 | 4,980 | 4,735 | 4,860 | -20 | -0.4% | 215,600 |
| 2020/04/24 | 4,655 | 4,910 | 4,555 | 4,880 | +435 | +9.8% | 317,500 |
| 2020/04/23 | 4,370 | 4,495 | 4,295 | 4,445 | -35 | -0.8% | 207,100 |
| 2020/04/22 | 4,385 | 4,490 | 4,340 | 4,480 | +220 | +5.2% | 193,100 |
| 2020/04/21 | 4,220 | 4,290 | 4,175 | 4,260 | +55 | +1.3% | 135,300 |
| 2020/04/20 | 4,185 | 4,300 | 4,165 | 4,205 | -35 | -0.8% | 126,400 |
| 2020/04/17 | 4,380 | 4,380 | 4,200 | 4,240 | -100 | -2.3% | 174,400 |
| 2020/04/16 | 4,330 | 4,340 | 4,210 | 4,340 | -50 | -1.1% | 177,300 |
| 2020/04/15 | 4,535 | 4,535 | 4,360 | 4,390 | -215 | -4.7% | 129,400 |
| 2020/04/14 | 4,635 | 4,685 | 4,530 | 4,605 | -25 | -0.5% | 65,300 |
| 2020/04/13 | 4,600 | 4,660 | 4,505 | 4,630 | -20 | -0.4% | 49,700 |
| 2020/04/10 | 4,595 | 4,660 | 4,440 | 4,650 | +105 | +2.3% | 77,700 |
| 2020/04/09 | 4,460 | 4,550 | 4,325 | 4,545 | +55 | +1.2% | 74,300 |
| 2020/04/08 | 4,385 | 4,600 | 4,350 | 4,490 | +160 | +3.7% | 125,500 |
| 2020/04/07 | 4,175 | 4,420 | 4,175 | 4,330 | +160 | +3.8% | 66,700 |
| 2020/04/06 | 4,135 | 4,190 | 4,030 | 4,170 | +105 | +2.6% | 68,900 |
| 2020/04/03 | 4,135 | 4,255 | 4,020 | 4,065 | -135 | -3.2% | 66,000 |
| 2020/04/02 | 4,195 | 4,295 | 4,120 | 4,200 | -65 | -1.5% | 74,600 |
| 2020/04/01 | 4,450 | 4,495 | 4,200 | 4,265 | -115 | -2.6% | 68,700 |
| 2020/03/31 | 4,505 | 4,635 | 4,355 | 4,380 | -165 | -3.6% | 103,600 |
| 2020/03/30 | 4,560 | 4,580 | 4,375 | 4,545 | -155 | -3.3% | 177,500 |
| 2020/03/27 | 4,450 | 4,735 | 4,450 | 4,700 | +390 | +9% | 297,000 |
| 2020/03/26 | 4,205 | 4,365 | 4,120 | 4,310 | -105 | -2.4% | 210,100 |
| 2020/03/25 | 4,220 | 4,530 | 4,220 | 4,415 | +125 | +2.9% | 259,200 |
| 2020/03/24 | 4,510 | 4,610 | 4,215 | 4,290 | -195 | -4.3% | 190,000 |
| 2020/03/23 | 4,670 | 4,670 | 4,165 | 4,485 | -255 | -5.4% | 432,300 |
| 2020/03/19 | 4,360 | 4,755 | 4,305 | 4,740 | +575 | +13.8% | 503,700 |
| 2020/03/18 | 4,050 | 4,320 | 4,025 | 4,165 | +90 | +2.2% | 320,900 |
| 2020/03/17 | 3,555 | 4,145 | 3,515 | 4,075 | +480 | +13.4% | 365,900 |
| 2020/03/16 | 3,755 | 3,845 | 3,590 | 3,595 | +50 | +1.4% | 290,400 |
| 2020/03/13 | 3,450 | 3,600 | 3,240 | 3,545 | +25 | +0.7% | 250,800 |
| 2020/03/12 | 3,505 | 3,575 | 3,485 | 3,520 | -55 | -1.5% | 157,700 |
| 2020/03/11 | 3,635 | 3,700 | 3,555 | 3,575 | -85 | -2.3% | 125,600 |
| 2020/03/10 | 3,595 | 3,675 | 3,480 | 3,660 | -5 | -0.1% | 94,100 |
1251～
1300
件表示中 / 6306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 | 854,400円 | +10.0% | +8.5% | 1.24% | 37.02倍 | 4.04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 |
| ＧＭＯＰＧ | 920,400円 | +13.0% | +4.4% | 1.35% | 37.72倍 | 6.80倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 329,000円 | -12.7% | -19.5% | 1.25% | 35.22倍 | 4.38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 | 603,900円 | +4.0% | +9.8% | 1.99% | 20.40倍 | 3.49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 | 400,700円 | +5.0% | +5.4% | 0.75% | 51.51倍 | 2.35倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
