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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 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 |
| 2018/05/25 | 4,080 | 4,080 | 4,005 | 4,055 | +10 | +0.2% | 31,200 |
| 2018/05/24 | 4,025 | 4,065 | 3,990 | 4,045 | +20 | +0.5% | 39,400 |
| 2018/05/23 | 3,985 | 4,050 | 3,935 | 4,025 | +40 | +1% | 33,400 |
| 2018/05/22 | 3,995 | 4,010 | 3,945 | 3,985 | ±0 | ±0% | 29,400 |
| 2018/05/21 | 3,950 | 3,985 | 3,945 | 3,985 | -5 | -0.1% | 45,800 |
| 2018/05/18 | 3,960 | 3,995 | 3,935 | 3,990 | ±0 | ±0% | 30,600 |
| 2018/05/17 | 3,905 | 3,990 | 3,885 | 3,990 | +50 | +1.3% | 34,000 |
| 2018/05/16 | 3,940 | 3,990 | 3,910 | 3,940 | -35 | -0.9% | 36,800 |
| 2018/05/15 | 3,915 | 3,975 | 3,910 | 3,975 | +60 | +1.5% | 29,800 |
| 2018/05/14 | 3,915 | 3,925 | 3,845 | 3,915 | +35 | +0.9% | 53,200 |
| 2018/05/11 | 3,830 | 3,885 | 3,830 | 3,880 | ±0 | ±0% | 46,800 |
| 2018/05/10 | 3,870 | 3,890 | 3,805 | 3,880 | +10 | +0.3% | 45,200 |
| 2018/05/09 | 3,835 | 3,930 | 3,805 | 3,870 | -40 | -1% | 70,200 |
| 2018/05/08 | 4,000 | 4,005 | 3,870 | 3,910 | -85 | -2.1% | 70,200 |
| 2018/05/07 | 3,910 | 4,010 | 3,910 | 3,995 | +60 | +1.5% | 74,600 |
| 2018/05/02 | 3,955 | 3,955 | 3,860 | 3,935 | +20 | +0.5% | 61,800 |
| 2018/05/01 | 3,900 | 3,985 | 3,885 | 3,915 | -95 | -2.4% | 117,600 |
| 2018/04/27 | 3,930 | 4,095 | 3,900 | 4,010 | +120 | +3.1% | 234,800 |
| 2018/04/26 | 3,815 | 3,890 | 3,740 | 3,890 | +500 | +14.7% | 381,000 |
| 2018/04/25 | 3,320 | 3,400 | 3,275 | 3,390 | +75 | +2.3% | 92,800 |
| 2018/04/24 | 3,350 | 3,350 | 3,300 | 3,315 | -50 | -1.5% | 76,600 |
| 2018/04/23 | 3,430 | 3,430 | 3,350 | 3,365 | -75 | -2.2% | 75,600 |
| 2018/04/20 | 3,390 | 3,450 | 3,390 | 3,440 | +20 | +0.6% | 33,800 |
| 2018/04/19 | 3,455 | 3,480 | 3,405 | 3,420 | -65 | -1.9% | 33,000 |
| 2018/04/18 | 3,460 | 3,490 | 3,435 | 3,485 | +30 | +0.9% | 30,600 |
| 2018/04/17 | 3,525 | 3,535 | 3,450 | 3,455 | -105 | -2.9% | 26,600 |
| 2018/04/16 | 3,510 | 3,565 | 3,510 | 3,560 | +50 | +1.4% | 31,000 |
| 2018/04/13 | 3,525 | 3,550 | 3,460 | 3,510 | -10 | -0.3% | 30,200 |
| 2018/04/12 | 3,485 | 3,535 | 3,455 | 3,520 | +75 | +2.2% | 44,200 |
| 2018/04/11 | 3,570 | 3,570 | 3,420 | 3,445 | -95 | -2.7% | 60,200 |
| 2018/04/10 | 3,470 | 3,565 | 3,470 | 3,540 | +30 | +0.9% | 46,800 |
| 2018/04/09 | 3,450 | 3,530 | 3,450 | 3,510 | +15 | +0.4% | 45,400 |
| 2018/04/06 | 3,485 | 3,530 | 3,480 | 3,495 | +10 | +0.3% | 35,600 |
| 2018/04/05 | 3,455 | 3,490 | 3,420 | 3,485 | +60 | +1.8% | 34,800 |
| 2018/04/04 | 3,490 | 3,490 | 3,415 | 3,425 | -65 | -1.9% | 44,800 |
| 2018/04/03 | 3,310 | 3,500 | 3,310 | 3,490 | +115 | +3.4% | 58,600 |
| 2018/04/02 | 3,405 | 3,410 | 3,370 | 3,375 | -30 | -0.9% | 15,800 |
| 2018/03/30 | 3,395 | 3,410 | 3,335 | 3,405 | +60 | +1.8% | 43,000 |
| 2018/03/29 | 3,370 | 3,375 | 3,305 | 3,345 | +5 | +0.1% | 27,400 |
1701～
1750
件表示中 / 6284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 | 811,200円 | +10.0% | +8.5% | 1.31% | 35.15倍 | 3.83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 | 292,000円 | +1.9% | -71.8% | 1.71% | 60.59倍 | 0.74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 |
| 東映アニメ | 306,000円 | -12.7% | -19.5% | 1.34% | 32.76倍 | 4.08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 | 583,300円 | +4.0% | +9.8% | 2.06% | 19.75倍 | 3.39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 | 357,100円 | +5.0% | +5.4% | 0.84% | 45.91倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
