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 |
|---|---|---|---|---|---|---|---|
| 2020/03/09 | 3,760 | 3,825 | 3,635 | 3,665 | -200 | -5.2% | 129,200 |
| 2020/03/06 | 3,985 | 3,985 | 3,860 | 3,865 | -155 | -3.9% | 86,900 |
| 2020/03/05 | 4,040 | 4,055 | 3,950 | 4,020 | +80 | +2% | 135,100 |
| 2020/03/04 | 3,935 | 4,030 | 3,895 | 3,940 | +115 | +3% | 168,800 |
| 2020/03/03 | 3,940 | 3,940 | 3,805 | 3,825 | -45 | -1.2% | 107,900 |
| 2020/03/02 | 3,700 | 3,915 | 3,690 | 3,870 | +115 | +3.1% | 147,900 |
| 2020/02/28 | 3,775 | 3,805 | 3,705 | 3,755 | -115 | -3% | 127,400 |
| 2020/02/27 | 4,000 | 4,010 | 3,860 | 3,870 | -60 | -1.5% | 76,900 |
| 2020/02/26 | 3,945 | 3,955 | 3,855 | 3,930 | -45 | -1.1% | 55,600 |
| 2020/02/25 | 3,995 | 4,060 | 3,975 | 3,975 | -245 | -5.8% | 73,300 |
| 2020/02/21 | 4,155 | 4,240 | 4,155 | 4,220 | +55 | +1.3% | 62,800 |
| 2020/02/20 | 4,195 | 4,235 | 4,150 | 4,165 | -10 | -0.2% | 60,800 |
| 2020/02/19 | 4,170 | 4,240 | 4,170 | 4,175 | +30 | +0.7% | 59,500 |
| 2020/02/18 | 4,180 | 4,190 | 4,100 | 4,145 | -85 | -2% | 60,200 |
| 2020/02/17 | 4,215 | 4,240 | 4,150 | 4,230 | -40 | -0.9% | 49,100 |
| 2020/02/14 | 4,335 | 4,335 | 4,230 | 4,270 | +15 | +0.4% | 80,700 |
| 2020/02/13 | 4,230 | 4,265 | 4,225 | 4,255 | +50 | +1.2% | 42,000 |
| 2020/02/12 | 4,265 | 4,270 | 4,185 | 4,205 | -100 | -2.3% | 49,900 |
| 2020/02/10 | 4,370 | 4,410 | 4,280 | 4,305 | -70 | -1.6% | 49,600 |
| 2020/02/07 | 4,395 | 4,410 | 4,330 | 4,375 | -20 | -0.5% | 52,600 |
| 2020/02/06 | 4,355 | 4,400 | 4,315 | 4,395 | +45 | +1% | 62,000 |
| 2020/02/05 | 4,320 | 4,375 | 4,270 | 4,350 | +70 | +1.6% | 82,600 |
| 2020/02/04 | 4,290 | 4,290 | 4,175 | 4,280 | +65 | +1.5% | 56,200 |
| 2020/02/03 | 4,120 | 4,215 | 4,115 | 4,215 | -30 | -0.7% | 81,200 |
| 2020/01/31 | 4,350 | 4,365 | 4,230 | 4,245 | -35 | -0.8% | 64,500 |
| 2020/01/30 | 4,395 | 4,405 | 4,250 | 4,280 | -65 | -1.5% | 97,200 |
| 2020/01/29 | 4,345 | 4,430 | 4,300 | 4,345 | -345 | -7.4% | 221,000 |
| 2020/01/28 | 4,850 | 4,985 | 4,495 | 4,690 | -230 | -4.7% | 253,100 |
| 2020/01/27 | 4,860 | 4,960 | 4,860 | 4,920 | -60 | -1.2% | 44,800 |
| 2020/01/24 | 5,030 | 5,050 | 4,945 | 4,980 | -90 | -1.8% | 72,700 |
| 2020/01/23 | 5,020 | 5,090 | 5,020 | 5,070 | ±0 | ±0% | 28,000 |
| 2020/01/22 | 5,060 | 5,100 | 5,040 | 5,070 | +50 | +1% | 41,500 |
| 2020/01/21 | 5,060 | 5,060 | 5,010 | 5,020 | -40 | -0.8% | 20,300 |
| 2020/01/20 | 5,000 | 5,080 | 5,000 | 5,060 | +60 | +1.2% | 24,400 |
| 2020/01/17 | 5,070 | 5,090 | 4,985 | 5,000 | -100 | -2% | 35,100 |
| 2020/01/16 | 5,150 | 5,150 | 5,070 | 5,100 | -30 | -0.6% | 24,000 |
| 2020/01/15 | 5,130 | 5,150 | 5,040 | 5,130 | +30 | +0.6% | 48,900 |
| 2020/01/14 | 5,130 | 5,170 | 5,050 | 5,100 | -60 | -1.2% | 33,400 |
| 2020/01/10 | 5,130 | 5,230 | 5,130 | 5,160 | -40 | -0.8% | 43,700 |
| 2020/01/09 | 5,170 | 5,220 | 5,140 | 5,200 | +110 | +2.2% | 41,200 |
| 2020/01/08 | 5,090 | 5,150 | 5,030 | 5,090 | -120 | -2.3% | 44,000 |
| 2020/01/07 | 5,070 | 5,220 | 5,070 | 5,210 | +120 | +2.4% | 52,100 |
| 2020/01/06 | 5,100 | 5,140 | 5,050 | 5,090 | -70 | -1.4% | 37,400 |
| 2019/12/30 | 5,150 | 5,220 | 5,130 | 5,160 | -40 | -0.8% | 34,100 |
| 2019/12/27 | 5,230 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 45,400 |
| 2019/12/26 | 5,180 | 5,200 | 5,130 | 5,200 | +40 | +0.8% | 30,700 |
| 2019/12/25 | 5,140 | 5,190 | 5,120 | 5,160 | ±0 | ±0% | 23,700 |
| 2019/12/24 | 5,180 | 5,180 | 5,110 | 5,160 | ±0 | ±0% | 24,400 |
| 2019/12/23 | 5,120 | 5,160 | 5,090 | 5,160 | +70 | +1.4% | 26,500 |
| 2019/12/20 | 5,070 | 5,110 | 5,030 | 5,090 | +20 | +0.4% | 35,800 |
1301～
1350
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
