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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 4,415 | 4,540 | 4,415 | 4,525 | +125 | +2.8% | 31,200 |
| 2018/08/03 | 4,475 | 4,475 | 4,380 | 4,400 | -15 | -0.3% | 27,600 |
| 2018/08/02 | 4,525 | 4,590 | 4,400 | 4,415 | -100 | -2.2% | 55,400 |
| 2018/08/01 | 4,555 | 4,565 | 4,405 | 4,515 | +35 | +0.8% | 63,600 |
| 2018/07/31 | 4,595 | 4,655 | 4,410 | 4,480 | -190 | -4.1% | 73,400 |
| 2018/07/30 | 4,625 | 4,695 | 4,525 | 4,670 | +5 | +0.1% | 100,200 |
| 2018/07/27 | 4,880 | 4,880 | 4,630 | 4,665 | -170 | -3.5% | 93,000 |
| 2018/07/26 | 4,420 | 4,895 | 4,420 | 4,835 | +565 | +13.2% | 308,600 |
| 2018/07/25 | 4,060 | 4,375 | 4,050 | 4,270 | +210 | +5.2% | 162,800 |
| 2018/07/24 | 4,100 | 4,100 | 4,040 | 4,060 | -30 | -0.7% | 32,000 |
| 2018/07/23 | 4,015 | 4,145 | 4,015 | 4,090 | +75 | +1.9% | 54,000 |
| 2018/07/20 | 3,980 | 4,050 | 3,935 | 4,015 | +25 | +0.6% | 44,200 |
| 2018/07/19 | 4,025 | 4,025 | 3,990 | 3,990 | -35 | -0.9% | 18,400 |
| 2018/07/18 | 4,110 | 4,150 | 4,020 | 4,025 | -70 | -1.7% | 36,400 |
| 2018/07/17 | 4,070 | 4,120 | 4,050 | 4,095 | +100 | +2.5% | 46,400 |
| 2018/07/13 | 3,930 | 4,000 | 3,930 | 3,995 | +60 | +1.5% | 30,000 |
| 2018/07/12 | 3,895 | 3,980 | 3,895 | 3,935 | +30 | +0.8% | 54,000 |
| 2018/07/11 | 3,860 | 3,915 | 3,805 | 3,905 | +80 | +2.1% | 63,800 |
| 2018/07/10 | 3,865 | 3,940 | 3,790 | 3,825 | ±0 | ±0% | 97,600 |
| 2018/07/09 | 3,825 | 3,845 | 3,775 | 3,825 | ±0 | ±0% | 45,400 |
| 2018/07/06 | 3,825 | 3,855 | 3,790 | 3,825 | +40 | +1.1% | 39,200 |
| 2018/07/05 | 3,890 | 3,905 | 3,765 | 3,785 | -90 | -2.3% | 42,600 |
| 2018/07/04 | 3,825 | 3,910 | 3,810 | 3,875 | -25 | -0.6% | 72,000 |
| 2018/07/03 | 3,995 | 4,050 | 3,885 | 3,900 | -90 | -2.3% | 61,200 |
| 2018/07/02 | 4,040 | 4,045 | 3,960 | 3,990 | +55 | +1.4% | 122,600 |
| 2018/06/29 | 3,900 | 4,010 | 3,885 | 3,935 | +55 | +1.4% | 87,000 |
| 2018/06/28 | 3,910 | 3,910 | 3,870 | 3,880 | -35 | -0.9% | 53,600 |
| 2018/06/27 | 3,970 | 3,970 | 3,885 | 3,915 | +95 | +2.5% | 51,400 |
| 2018/06/26 | 3,805 | 3,860 | 3,790 | 3,820 | -85 | -2.2% | 72,600 |
| 2018/06/25 | 3,990 | 3,990 | 3,880 | 3,905 | -80 | -2% | 74,600 |
| 2018/06/22 | 4,020 | 4,105 | 3,980 | 3,985 | -45 | -1.1% | 108,200 |
| 2018/06/21 | 4,085 | 4,120 | 4,020 | 4,030 | -55 | -1.3% | 41,000 |
| 2018/06/20 | 4,040 | 4,090 | 3,990 | 4,085 | +50 | +1.2% | 56,800 |
| 2018/06/19 | 4,200 | 4,200 | 4,035 | 4,035 | -140 | -3.4% | 61,400 |
| 2018/06/18 | 4,270 | 4,270 | 4,135 | 4,175 | -70 | -1.6% | 64,800 |
| 2018/06/15 | 4,300 | 4,300 | 4,215 | 4,245 | -20 | -0.5% | 49,000 |
| 2018/06/14 | 4,245 | 4,300 | 4,225 | 4,265 | +15 | +0.4% | 30,800 |
| 2018/06/13 | 4,220 | 4,255 | 4,220 | 4,250 | +25 | +0.6% | 17,600 |
| 2018/06/12 | 4,165 | 4,225 | 4,150 | 4,225 | +60 | +1.4% | 29,000 |
| 2018/06/11 | 4,145 | 4,170 | 4,125 | 4,165 | +15 | +0.4% | 17,800 |
| 2018/06/08 | 4,110 | 4,165 | 4,110 | 4,150 | ±0 | ±0% | 33,800 |
| 2018/06/07 | 4,145 | 4,160 | 4,130 | 4,150 | +40 | +1% | 29,400 |
| 2018/06/06 | 4,160 | 4,160 | 4,095 | 4,110 | -45 | -1.1% | 32,200 |
| 2018/06/05 | 4,120 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 33,600 |
| 2018/06/04 | 4,120 | 4,170 | 4,080 | 4,125 | +25 | +0.6% | 40,600 |
| 2018/06/01 | 4,015 | 4,115 | 4,010 | 4,100 | +25 | +0.6% | 36,200 |
| 2018/05/31 | 4,055 | 4,110 | 4,000 | 4,075 | +95 | +2.4% | 52,800 |
| 2018/05/30 | 4,030 | 4,035 | 3,975 | 3,980 | -65 | -1.6% | 19,200 |
| 2018/05/29 | 4,050 | 4,095 | 4,000 | 4,045 | +35 | +0.9% | 32,400 |
| 2018/05/28 | 4,015 | 4,050 | 3,995 | 4,010 | -45 | -1.1% | 26,400 |
1651～
1700
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% | 32.84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 | 6.11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% | 47.65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
