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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 4,915 | 5,020 | 4,800 | 4,895 | +160 | +3.4% | 212,600 |
| 2018/10/17 | 4,680 | 4,780 | 4,680 | 4,735 | +105 | +2.3% | 30,000 |
| 2018/10/16 | 4,685 | 4,740 | 4,585 | 4,630 | -80 | -1.7% | 34,800 |
| 2018/10/15 | 4,725 | 4,810 | 4,695 | 4,710 | -15 | -0.3% | 49,400 |
| 2018/10/12 | 4,645 | 4,850 | 4,625 | 4,725 | +70 | +1.5% | 62,200 |
| 2018/10/11 | 4,675 | 4,705 | 4,580 | 4,655 | -185 | -3.8% | 58,600 |
| 2018/10/10 | 4,850 | 4,940 | 4,790 | 4,840 | +15 | +0.3% | 40,600 |
| 2018/10/09 | 4,840 | 4,910 | 4,815 | 4,825 | -90 | -1.8% | 48,600 |
| 2018/10/05 | 4,935 | 4,950 | 4,880 | 4,915 | -85 | -1.7% | 35,200 |
| 2018/10/04 | 4,965 | 5,030 | 4,945 | 5,000 | +40 | +0.8% | 31,200 |
| 2018/10/03 | 5,095 | 5,095 | 4,960 | 4,960 | -120 | -2.4% | 31,200 |
| 2018/10/02 | 5,080 | 5,125 | 5,005 | 5,080 | +55 | +1.1% | 37,600 |
| 2018/10/01 | 5,070 | 5,165 | 5,020 | 5,025 | -45 | -0.9% | 34,000 |
| 2018/09/28 | 5,035 | 5,185 | 5,035 | 5,070 | -60 | -1.2% | 45,400 |
| 2018/09/27 | 5,150 | 5,155 | 5,020 | 5,130 | -95 | -1.8% | 68,600 |
| 2018/09/26 | 5,080 | 5,245 | 5,080 | 5,225 | +165 | +3.3% | 63,200 |
| 2018/09/25 | 4,945 | 5,065 | 4,910 | 5,060 | +220 | +4.5% | 66,600 |
| 2018/09/21 | 4,840 | 4,870 | 4,805 | 4,840 | +30 | +0.6% | 60,200 |
| 2018/09/20 | 4,755 | 4,840 | 4,685 | 4,810 | +65 | +1.4% | 28,800 |
| 2018/09/19 | 4,840 | 4,840 | 4,730 | 4,745 | -45 | -0.9% | 45,000 |
| 2018/09/18 | 4,665 | 4,810 | 4,635 | 4,790 | +145 | +3.1% | 43,800 |
| 2018/09/14 | 4,630 | 4,700 | 4,585 | 4,645 | +55 | +1.2% | 47,800 |
| 2018/09/13 | 4,575 | 4,630 | 4,520 | 4,590 | +45 | +1% | 21,200 |
| 2018/09/12 | 4,540 | 4,570 | 4,450 | 4,545 | +55 | +1.2% | 30,000 |
| 2018/09/11 | 4,510 | 4,535 | 4,465 | 4,490 | +5 | +0.1% | 22,400 |
| 2018/09/10 | 4,545 | 4,545 | 4,395 | 4,485 | +15 | +0.3% | 28,000 |
| 2018/09/07 | 4,570 | 4,620 | 4,455 | 4,470 | -115 | -2.5% | 25,400 |
| 2018/09/06 | 4,635 | 4,635 | 4,525 | 4,585 | -65 | -1.4% | 29,600 |
| 2018/09/05 | 4,520 | 4,670 | 4,510 | 4,650 | +140 | +3.1% | 51,800 |
| 2018/09/04 | 4,525 | 4,580 | 4,500 | 4,510 | +10 | +0.2% | 41,000 |
| 2018/09/03 | 4,555 | 4,560 | 4,460 | 4,500 | -55 | -1.2% | 26,400 |
| 2018/08/31 | 4,580 | 4,670 | 4,500 | 4,555 | +50 | +1.1% | 85,800 |
| 2018/08/30 | 4,490 | 4,565 | 4,485 | 4,505 | +20 | +0.4% | 43,000 |
| 2018/08/29 | 4,460 | 4,555 | 4,460 | 4,485 | +40 | +0.9% | 50,600 |
| 2018/08/28 | 4,430 | 4,485 | 4,380 | 4,445 | +45 | +1% | 48,400 |
| 2018/08/27 | 4,365 | 4,450 | 4,325 | 4,400 | +35 | +0.8% | 46,400 |
| 2018/08/24 | 4,410 | 4,425 | 4,345 | 4,365 | +30 | +0.7% | 25,600 |
| 2018/08/23 | 4,355 | 4,365 | 4,300 | 4,335 | +35 | +0.8% | 30,400 |
| 2018/08/22 | 4,280 | 4,325 | 4,255 | 4,300 | +20 | +0.5% | 25,800 |
| 2018/08/21 | 4,280 | 4,315 | 4,245 | 4,280 | -20 | -0.5% | 28,000 |
| 2018/08/20 | 4,365 | 4,365 | 4,295 | 4,300 | -80 | -1.8% | 25,200 |
| 2018/08/17 | 4,395 | 4,430 | 4,350 | 4,380 | -20 | -0.5% | 17,000 |
| 2018/08/16 | 4,360 | 4,450 | 4,360 | 4,400 | ±0 | ±0% | 48,000 |
| 2018/08/15 | 4,365 | 4,420 | 4,365 | 4,400 | +50 | +1.1% | 34,600 |
| 2018/08/14 | 4,300 | 4,375 | 4,215 | 4,350 | +30 | +0.7% | 50,400 |
| 2018/08/13 | 4,415 | 4,460 | 4,295 | 4,320 | -150 | -3.4% | 36,000 |
| 2018/08/10 | 4,505 | 4,540 | 4,445 | 4,470 | -50 | -1.1% | 37,000 |
| 2018/08/09 | 4,430 | 4,525 | 4,430 | 4,520 | +30 | +0.7% | 19,000 |
| 2018/08/08 | 4,515 | 4,595 | 4,480 | 4,490 | -100 | -2.2% | 26,000 |
| 2018/08/07 | 4,525 | 4,595 | 4,455 | 4,590 | +65 | +1.4% | 19,000 |
1601～
1650
件表示中 / 6273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 |
| 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 |
| ＧＭＯＰＧ | 839,000円 | +13.0% | +4.4% | 1.48% | 34.38倍 | 6.19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 |
| 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
