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 |
|---|---|---|---|---|---|---|---|
| 2019/02/22 | 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 |
| 2018/12/28 | 4,430 | 4,485 | 4,250 | 4,320 | -145 | -3.2% | 61,900 |
| 2018/12/27 | 4,100 | 4,495 | 4,065 | 4,465 | +385 | +9.4% | 82,200 |
| 2018/12/26 | 4,410 | 4,460 | 3,980 | 4,080 | -50 | -1.2% | 78,000 |
| 2018/12/25 | 4,415 | 4,415 | 4,080 | 4,130 | -210 | -4.8% | 63,000 |
| 2018/12/21 | 4,475 | 4,475 | 4,295 | 4,340 | +15 | +0.3% | 80,600 |
| 2018/12/20 | 4,545 | 4,560 | 4,295 | 4,325 | -285 | -6.2% | 90,400 |
| 2018/12/19 | 4,725 | 4,800 | 4,600 | 4,610 | -85 | -1.8% | 39,600 |
| 2018/12/18 | 4,790 | 4,790 | 4,665 | 4,695 | -175 | -3.6% | 64,600 |
| 2018/12/17 | 4,930 | 4,930 | 4,785 | 4,870 | +5 | +0.1% | 45,000 |
| 2018/12/14 | 4,920 | 4,955 | 4,850 | 4,865 | -100 | -2% | 70,800 |
| 2018/12/13 | 4,895 | 5,020 | 4,795 | 4,965 | +145 | +3% | 139,000 |
| 2018/12/12 | 4,730 | 4,845 | 4,715 | 4,820 | +130 | +2.8% | 64,400 |
| 2018/12/11 | 4,800 | 4,845 | 4,685 | 4,690 | -110 | -2.3% | 57,200 |
| 2018/12/10 | 4,830 | 4,840 | 4,745 | 4,800 | -110 | -2.2% | 58,800 |
| 2018/12/07 | 4,830 | 4,930 | 4,820 | 4,910 | +95 | +2% | 51,200 |
| 2018/12/06 | 4,895 | 4,930 | 4,765 | 4,815 | -100 | -2% | 48,800 |
1551～
1600
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 | 6.70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 | 4.39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 | 3.50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
