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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
