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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 7,883 | 7,883 | 7,355 | 7,406 | -327 | -4.2% | 527,600 |
| 2025/04/21 | 7,575 | 7,733 | 7,573 | 7,733 | +106 | +1.4% | 158,000 |
| 2025/04/18 | 7,545 | 7,627 | 7,458 | 7,627 | +157 | +2.1% | 115,900 |
| 2025/04/17 | 7,435 | 7,470 | 7,361 | 7,470 | -25 | -0.3% | 108,200 |
| 2025/04/16 | 7,500 | 7,539 | 7,426 | 7,495 | +64 | +0.9% | 64,200 |
| 2025/04/15 | 7,500 | 7,542 | 7,389 | 7,431 | -22 | -0.3% | 119,200 |
| 2025/04/14 | 7,250 | 7,512 | 7,240 | 7,453 | +127 | +1.7% | 126,900 |
| 2025/04/11 | 7,267 | 7,326 | 7,138 | 7,326 | -4 | -0.1% | 119,100 |
| 2025/04/10 | 7,140 | 7,340 | 7,043 | 7,330 | +306 | +4.4% | 203,300 |
| 2025/04/09 | 7,004 | 7,052 | 6,869 | 7,024 | -130 | -1.8% | 192,900 |
| 2025/04/08 | 7,160 | 7,303 | 7,087 | 7,154 | +204 | +2.9% | 259,800 |
| 2025/04/07 | 7,125 | 7,188 | 6,887 | 6,950 | -291 | -4% | 307,300 |
| 2025/04/04 | 7,260 | 7,348 | 7,147 | 7,241 | +131 | +1.8% | 201,900 |
| 2025/04/03 | 7,240 | 7,272 | 7,089 | 7,110 | -134 | -1.8% | 216,200 |
| 2025/04/02 | 7,311 | 7,320 | 7,172 | 7,244 | -24 | -0.3% | 118,700 |
| 2025/04/01 | 7,287 | 7,391 | 7,227 | 7,268 | +19 | +0.3% | 152,400 |
| 2025/03/31 | 7,115 | 7,312 | 7,028 | 7,249 | +64 | +0.9% | 207,700 |
| 2025/03/28 | 7,257 | 7,327 | 7,156 | 7,185 | -122 | -1.7% | 173,600 |
| 2025/03/27 | 7,180 | 7,319 | 7,152 | 7,307 | +98 | +1.4% | 318,800 |
| 2025/03/26 | 7,223 | 7,270 | 7,130 | 7,209 | +74 | +1% | 187,500 |
| 2025/03/25 | 7,187 | 7,250 | 7,135 | 7,135 | -33 | -0.5% | 134,300 |
| 2025/03/24 | 7,157 | 7,191 | 7,117 | 7,168 | +48 | +0.7% | 175,400 |
| 2025/03/21 | 7,210 | 7,277 | 7,115 | 7,120 | -80 | -1.1% | 130,600 |
| 2025/03/19 | 7,199 | 7,289 | 7,194 | 7,200 | +28 | +0.4% | 114,000 |
| 2025/03/18 | 7,205 | 7,225 | 7,139 | 7,172 | +68 | +1% | 196,100 |
| 2025/03/17 | 7,292 | 7,293 | 7,101 | 7,104 | -77 | -1.1% | 187,800 |
| 2025/03/14 | 7,185 | 7,244 | 7,117 | 7,181 | -115 | -1.6% | 152,000 |
| 2025/03/13 | 7,360 | 7,385 | 7,252 | 7,296 | -26 | -0.4% | 143,500 |
| 2025/03/12 | 7,161 | 7,385 | 7,161 | 7,322 | +180 | +2.5% | 202,600 |
| 2025/03/11 | 7,028 | 7,180 | 7,001 | 7,142 | +14 | +0.2% | 130,800 |
| 2025/03/10 | 7,211 | 7,225 | 7,095 | 7,128 | -84 | -1.2% | 132,900 |
| 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 |
101～
150
件表示中 / 6359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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28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 |
| ＴＢＳＨＤ | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60倍 | 0.90倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 349,900円 | -0.8% | - | 1.43% | 44.01倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58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％ |
| コーエーテクモ | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
