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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,234 | 7,238 | 7,147 | 7,212 | -91 | -1.2% | 128,500 |
| 2025/03/06 | 7,323 | 7,361 | 7,247 | 7,303 | +22 | +0.3% | 126,300 |
| 2025/03/05 | 7,439 | 7,454 | 7,281 | 7,281 | -91 | -1.2% | 139,200 |
| 2025/03/04 | 7,441 | 7,554 | 7,366 | 7,372 | -70 | -0.9% | 115,100 |
| 2025/03/03 | 7,309 | 7,466 | 7,307 | 7,442 | +238 | +3.3% | 210,800 |
| 2025/02/28 | 7,463 | 7,504 | 7,119 | 7,204 | -357 | -4.7% | 311,200 |
| 2025/02/27 | 7,680 | 7,694 | 7,539 | 7,561 | -17 | -0.2% | 239,100 |
| 2025/02/26 | 7,459 | 7,661 | 7,423 | 7,578 | +124 | +1.7% | 221,900 |
| 2025/02/25 | 7,350 | 7,508 | 7,281 | 7,454 | +4 | +0.1% | 170,300 |
| 2025/02/21 | 7,337 | 7,475 | 7,304 | 7,450 | +113 | +1.5% | 119,600 |
| 2025/02/20 | 7,325 | 7,369 | 7,251 | 7,337 | -41 | -0.6% | 110,800 |
| 2025/02/19 | 7,266 | 7,400 | 7,254 | 7,378 | -1 | ±0% | 161,400 |
| 2025/02/18 | 7,260 | 7,464 | 7,260 | 7,379 | +71 | +1% | 99,300 |
| 2025/02/17 | 7,427 | 7,448 | 7,265 | 7,308 | -74 | -1% | 182,600 |
| 2025/02/14 | 7,416 | 7,416 | 7,321 | 7,382 | -34 | -0.5% | 143,900 |
| 2025/02/13 | 7,439 | 7,501 | 7,379 | 7,416 | -2 | ±0% | 137,700 |
| 2025/02/12 | 7,488 | 7,514 | 7,378 | 7,418 | -55 | -0.7% | 151,300 |
| 2025/02/10 | 7,532 | 7,599 | 7,464 | 7,473 | -101 | -1.3% | 113,100 |
| 2025/02/07 | 7,643 | 7,643 | 7,561 | 7,574 | -69 | -0.9% | 79,800 |
| 2025/02/06 | 7,694 | 7,721 | 7,573 | 7,643 | -5 | -0.1% | 127,400 |
| 2025/02/05 | 7,568 | 7,712 | 7,521 | 7,648 | +4 | +0.1% | 141,000 |
| 2025/02/04 | 7,704 | 7,784 | 7,614 | 7,644 | -93 | -1.2% | 151,700 |
| 2025/02/03 | 7,740 | 7,816 | 7,686 | 7,737 | -81 | -1% | 168,800 |
| 2025/01/31 | 7,920 | 7,989 | 7,714 | 7,818 | -252 | -3.1% | 276,100 |
| 2025/01/30 | 8,143 | 8,191 | 8,062 | 8,070 | -69 | -0.8% | 200,700 |
| 2025/01/29 | 8,000 | 8,234 | 7,926 | 8,139 | +132 | +1.6% | 311,000 |
| 2025/01/28 | 7,700 | 8,040 | 7,685 | 8,007 | +390 | +5.1% | 413,900 |
| 2025/01/27 | 7,497 | 7,684 | 7,352 | 7,617 | +213 | +2.9% | 320,700 |
| 2025/01/24 | 7,179 | 7,631 | 7,054 | 7,404 | +375 | +5.3% | 704,700 |
| 2025/01/23 | 6,976 | 7,058 | 6,914 | 7,029 | +134 | +1.9% | 236,300 |
| 2025/01/22 | 6,953 | 6,953 | 6,858 | 6,895 | +25 | +0.4% | 120,200 |
| 2025/01/21 | 6,944 | 6,960 | 6,852 | 6,870 | +11 | +0.2% | 80,300 |
| 2025/01/20 | 6,945 | 6,960 | 6,859 | 6,859 | +14 | +0.2% | 108,600 |
| 2025/01/17 | 6,840 | 6,872 | 6,706 | 6,845 | +105 | +1.6% | 157,800 |
| 2025/01/16 | 6,858 | 6,873 | 6,737 | 6,740 | -3 | ±0% | 125,300 |
| 2025/01/15 | 6,850 | 6,868 | 6,699 | 6,743 | -30 | -0.4% | 143,800 |
| 2025/01/14 | 6,862 | 6,930 | 6,736 | 6,773 | -89 | -1.3% | 135,100 |
| 2025/01/10 | 6,891 | 6,965 | 6,821 | 6,862 | -13 | -0.2% | 94,400 |
| 2025/01/09 | 6,807 | 6,917 | 6,707 | 6,875 | +168 | +2.5% | 152,600 |
| 2025/01/08 | 6,710 | 6,710 | 6,616 | 6,707 | -75 | -1.1% | 158,700 |
| 2025/01/07 | 6,763 | 6,819 | 6,728 | 6,782 | +22 | +0.3% | 123,900 |
| 2025/01/06 | 6,980 | 6,992 | 6,760 | 6,760 | -176 | -2.5% | 97,900 |
| 2024/12/30 | 7,042 | 7,082 | 6,906 | 6,936 | -117 | -1.7% | 80,800 |
| 2024/12/27 | 7,023 | 7,085 | 7,000 | 7,053 | +75 | +1.1% | 71,500 |
| 2024/12/26 | 6,983 | 6,984 | 6,923 | 6,978 | +15 | +0.2% | 76,200 |
| 2024/12/25 | 6,979 | 6,979 | 6,900 | 6,963 | +5 | +0.1% | 58,900 |
| 2024/12/24 | 7,054 | 7,054 | 6,892 | 6,958 | -145 | -2% | 154,500 |
| 2024/12/23 | 7,098 | 7,150 | 7,079 | 7,103 | +76 | +1.1% | 92,300 |
| 2024/12/20 | 7,200 | 7,240 | 7,000 | 7,027 | -176 | -2.4% | 168,800 |
| 2024/12/19 | 6,976 | 7,206 | 6,976 | 7,203 | +116 | +1.6% | 105,700 |
101～
150
件表示中 / 6328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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 |
| 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 |
| コーエーテクモ | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 |
| ＧＭＯＰＧ | 860,300円 | +13.0% | +4.4% | 1.44% | 35.25倍 | 6.27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 |
| ＮＳＳＯＬ | 355,000円 | +5.5% | +11.8% | 2.25% | 22.25倍 | 2.49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
