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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 6342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 | 880,000円 | +10.0% | +8.5% | 1.20% | 38.13倍 | 4.16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 |
| コーエーテクモ | 205,900円 | +10.6% | -26.0% | 2.09% | 24.09倍 | 3.45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 |
| 東映アニメ | 328,500円 | -12.7% | -19.5% | 1.25% | 35.17倍 | 4.38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 |
| ＮＳＳＯＬ | 355,900円 | +5.5% | +11.8% | 2.25% | 22.30倍 | 2.49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％ |
| ＢＩＰＲＯＧＹ | 643,800円 | +4.0% | +9.8% | 1.86% | 21.69倍 | 3.72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
