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 |
|---|---|---|---|---|---|---|---|
| 2019/03/18 | 4,465 | 4,500 | 4,410 | 4,430 | +10 | +0.2% | 60,600 |
| 2019/03/15 | 4,305 | 4,420 | 4,305 | 4,420 | +95 | +2.2% | 95,900 |
| 2019/03/14 | 4,385 | 4,390 | 4,310 | 4,325 | -60 | -1.4% | 53,500 |
| 2019/03/13 | 4,420 | 4,460 | 4,350 | 4,385 | -90 | -2% | 57,400 |
| 2019/03/12 | 4,410 | 4,505 | 4,410 | 4,475 | +105 | +2.4% | 39,000 |
| 2019/03/11 | 4,390 | 4,405 | 4,315 | 4,370 | +30 | +0.7% | 50,700 |
| 2019/03/08 | 4,385 | 4,460 | 4,330 | 4,340 | -140 | -3.1% | 74,700 |
| 2019/03/07 | 4,415 | 4,525 | 4,405 | 4,480 | +30 | +0.7% | 80,400 |
| 2019/03/06 | 4,405 | 4,450 | 4,395 | 4,450 | +45 | +1% | 44,400 |
| 2019/03/05 | 4,430 | 4,445 | 4,350 | 4,405 | -60 | -1.3% | 73,600 |
| 2019/03/04 | 4,460 | 4,505 | 4,430 | 4,465 | +15 | +0.3% | 62,900 |
| 2019/03/01 | 4,310 | 4,475 | 4,310 | 4,450 | +150 | +3.5% | 52,100 |
| 2019/02/28 | 4,300 | 4,325 | 4,265 | 4,300 | +10 | +0.2% | 55,200 |
| 2019/02/27 | 4,285 | 4,365 | 4,245 | 4,290 | -25 | -0.6% | 92,000 |
| 2019/02/26 | 4,405 | 4,405 | 4,290 | 4,315 | -110 | -2.5% | 52,800 |
| 2019/02/25 | 4,445 | 4,515 | 4,350 | 4,425 | -35 | -0.8% | 96,500 |
| 2019/02/22 | 4,405 | 4,590 | 4,355 | 4,460 | +30 | +0.7% | 146,300 |
| 2019/02/21 | 4,415 | 4,475 | 4,390 | 4,430 | +45 | +1% | 58,300 |
| 2019/02/20 | 4,470 | 4,470 | 4,325 | 4,385 | -90 | -2% | 48,000 |
| 2019/02/19 | 4,370 | 4,525 | 4,370 | 4,475 | +60 | +1.4% | 107,500 |
| 2019/02/18 | 4,380 | 4,445 | 4,360 | 4,415 | +95 | +2.2% | 101,200 |
| 2019/02/15 | 4,300 | 4,325 | 4,265 | 4,320 | +60 | +1.4% | 90,000 |
| 2019/02/14 | 4,230 | 4,295 | 4,230 | 4,260 | +60 | +1.4% | 49,700 |
| 2019/02/13 | 4,175 | 4,205 | 4,140 | 4,200 | +60 | +1.4% | 38,300 |
| 2019/02/12 | 4,040 | 4,155 | 4,015 | 4,140 | +190 | +4.8% | 61,200 |
| 2019/02/08 | 3,940 | 3,990 | 3,910 | 3,950 | -55 | -1.4% | 56,200 |
| 2019/02/07 | 4,165 | 4,170 | 3,960 | 4,005 | -165 | -4% | 80,700 |
| 2019/02/06 | 4,300 | 4,310 | 4,145 | 4,170 | -115 | -2.7% | 63,800 |
| 2019/02/05 | 4,235 | 4,320 | 4,235 | 4,285 | ±0 | ±0% | 66,600 |
| 2019/02/04 | 4,195 | 4,315 | 4,170 | 4,285 | +160 | +3.9% | 87,400 |
| 2019/02/01 | 4,095 | 4,215 | 4,030 | 4,125 | +100 | +2.5% | 195,700 |
| 2019/01/31 | 3,915 | 4,095 | 3,895 | 4,025 | +250 | +6.6% | 291,700 |
| 2019/01/30 | 3,965 | 4,085 | 3,720 | 3,775 | -260 | -6.4% | 396,600 |
| 2019/01/29 | 4,020 | 4,455 | 3,970 | 4,035 | +40 | +1% | 291,400 |
| 2019/01/28 | 4,050 | 4,055 | 3,970 | 3,995 | -60 | -1.5% | 70,600 |
| 2019/01/25 | 4,135 | 4,165 | 4,050 | 4,055 | -100 | -2.4% | 59,200 |
| 2019/01/24 | 4,155 | 4,155 | 4,095 | 4,155 | -15 | -0.4% | 39,900 |
| 2019/01/23 | 4,180 | 4,195 | 4,120 | 4,170 | -55 | -1.3% | 46,000 |
| 2019/01/22 | 4,415 | 4,415 | 4,215 | 4,225 | -120 | -2.8% | 63,100 |
| 2019/01/21 | 4,465 | 4,465 | 4,330 | 4,345 | -20 | -0.5% | 45,400 |
| 2019/01/18 | 4,270 | 4,435 | 4,270 | 4,365 | +75 | +1.7% | 41,800 |
| 2019/01/17 | 4,280 | 4,300 | 4,225 | 4,290 | +80 | +1.9% | 36,000 |
| 2019/01/16 | 4,305 | 4,305 | 4,160 | 4,210 | -30 | -0.7% | 39,500 |
| 2019/01/15 | 4,195 | 4,275 | 4,140 | 4,240 | -25 | -0.6% | 66,400 |
| 2019/01/11 | 4,295 | 4,370 | 4,225 | 4,265 | +20 | +0.5% | 60,300 |
| 2019/01/10 | 4,325 | 4,355 | 4,205 | 4,245 | -135 | -3.1% | 52,000 |
| 2019/01/09 | 4,345 | 4,440 | 4,320 | 4,380 | +80 | +1.9% | 43,600 |
| 2019/01/08 | 4,295 | 4,315 | 4,215 | 4,300 | +35 | +0.8% | 40,300 |
| 2019/01/07 | 4,305 | 4,335 | 4,210 | 4,265 | +100 | +2.4% | 72,700 |
| 2019/01/04 | 4,200 | 4,235 | 4,130 | 4,165 | -155 | -3.6% | 106,100 |
1501～
1550
件表示中 / 6272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 | 758,000円 | +10.0% | +8.5% | 1.40% | 32.85倍 | 3.58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 |
| フジＨＤ | 288,700円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＫＡＤＯＫＡＷＡ | 370,700円 | +5.0% | +5.4% | 0.81% | 47.66倍 | 2.17倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＢＩＰＲＯＧＹ | 544,200円 | +4.0% | +9.8% | 2.21% | 18.42倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
