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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,235 | 3,240 | 3,030 | 3,145 | -70 | -2.2% | 250,400 |
| 2018/01/24 | 3,245 | 3,275 | 3,210 | 3,215 | -50 | -1.5% | 89,400 |
| 2018/01/23 | 3,235 | 3,270 | 3,235 | 3,265 | +65 | +2% | 75,800 |
| 2018/01/22 | 3,175 | 3,210 | 3,170 | 3,200 | +15 | +0.5% | 54,600 |
| 2018/01/19 | 3,215 | 3,225 | 3,175 | 3,185 | -30 | -0.9% | 40,800 |
| 2018/01/18 | 3,370 | 3,370 | 3,210 | 3,215 | -125 | -3.7% | 68,200 |
| 2018/01/17 | 3,325 | 3,340 | 3,305 | 3,340 | +50 | +1.5% | 28,400 |
| 2018/01/16 | 3,280 | 3,340 | 3,270 | 3,290 | -10 | -0.3% | 47,800 |
| 2018/01/15 | 3,335 | 3,335 | 3,285 | 3,300 | +10 | +0.3% | 34,600 |
| 2018/01/12 | 3,335 | 3,340 | 3,275 | 3,290 | -70 | -2.1% | 27,800 |
| 2018/01/11 | 3,300 | 3,360 | 3,300 | 3,360 | +45 | +1.4% | 36,800 |
| 2018/01/10 | 3,360 | 3,360 | 3,290 | 3,315 | -45 | -1.3% | 36,400 |
| 2018/01/09 | 3,345 | 3,360 | 3,325 | 3,360 | +40 | +1.2% | 37,600 |
| 2018/01/05 | 3,325 | 3,330 | 3,300 | 3,320 | ±0 | ±0% | 28,400 |
| 2018/01/04 | 3,275 | 3,325 | 3,275 | 3,320 | +35 | +1.1% | 37,000 |
| 2017/12/29 | 3,245 | 3,300 | 3,240 | 3,285 | +40 | +1.2% | 23,200 |
| 2017/12/28 | 3,275 | 3,300 | 3,245 | 3,245 | -25 | -0.8% | 25,800 |
| 2017/12/27 | 3,185 | 3,350 | 3,185 | 3,270 | +85 | +2.7% | 98,400 |
| 2017/12/26 | 3,220 | 3,225 | 3,180 | 3,185 | -40 | -1.2% | 22,400 |
| 2017/12/25 | 3,235 | 3,235 | 3,180 | 3,225 | +40 | +1.3% | 34,400 |
| 2017/12/22 | 3,180 | 3,200 | 3,160 | 3,185 | +10 | +0.3% | 38,400 |
| 2017/12/21 | 3,160 | 3,175 | 3,135 | 3,175 | +15 | +0.5% | 33,400 |
| 2017/12/20 | 3,095 | 3,170 | 3,095 | 3,160 | +25 | +0.8% | 24,600 |
| 2017/12/19 | 3,110 | 3,155 | 3,090 | 3,135 | +25 | +0.8% | 51,200 |
| 2017/12/18 | 3,120 | 3,120 | 3,070 | 3,110 | +5 | +0.2% | 50,400 |
| 2017/12/15 | 3,100 | 3,115 | 3,075 | 3,105 | +10 | +0.3% | 39,800 |
| 2017/12/14 | 3,035 | 3,095 | 3,035 | 3,095 | +50 | +1.6% | 34,800 |
| 2017/12/13 | 3,035 | 3,045 | 3,030 | 3,045 | +5 | +0.2% | 16,800 |
| 2017/12/12 | 3,025 | 3,045 | 3,005 | 3,040 | +10 | +0.3% | 47,800 |
| 2017/12/11 | 3,015 | 3,030 | 2,980 | 3,030 | +15 | +0.5% | 35,800 |
| 2017/12/08 | 2,960 | 3,015 | 2,960 | 3,015 | +5 | +0.2% | 56,000 |
| 2017/12/07 | 2,940 | 3,025 | 2,940 | 3,010 | +85 | +2.9% | 52,400 |
| 2017/12/06 | 2,940 | 2,960 | 2,920 | 2,925 | -20 | -0.7% | 58,000 |
| 2017/12/05 | 2,925 | 2,950 | 2,890 | 2,945 | +25 | +0.9% | 43,200 |
| 2017/12/04 | 2,880 | 2,930 | 2,870 | 2,920 | +55 | +1.9% | 62,000 |
| 2017/12/01 | 2,850 | 2,880 | 2,830 | 2,865 | +25 | +0.9% | 47,200 |
| 2017/11/30 | 2,845 | 2,845 | 2,805 | 2,840 | -30 | -1% | 35,000 |
| 2017/11/29 | 2,840 | 2,870 | 2,825 | 2,870 | +70 | +2.5% | 40,200 |
| 2017/11/28 | 2,785 | 2,805 | 2,780 | 2,800 | ±0 | ±0% | 23,200 |
| 2017/11/27 | 2,790 | 2,800 | 2,780 | 2,800 | +10 | +0.4% | 38,400 |
| 2017/11/24 | 2,795 | 2,805 | 2,785 | 2,790 | -25 | -0.9% | 38,200 |
| 2017/11/22 | 2,810 | 2,835 | 2,805 | 2,815 | +15 | +0.5% | 41,000 |
| 2017/11/21 | 2,810 | 2,835 | 2,790 | 2,800 | -25 | -0.9% | 52,600 |
| 2017/11/20 | 2,895 | 2,910 | 2,820 | 2,825 | -70 | -2.4% | 45,400 |
| 2017/11/17 | 2,915 | 2,930 | 2,880 | 2,895 | +30 | +1% | 74,000 |
| 2017/11/16 | 2,895 | 2,895 | 2,855 | 2,865 | -30 | -1% | 53,400 |
| 2017/11/15 | 2,905 | 2,960 | 2,865 | 2,895 | -60 | -2% | 105,800 |
| 2017/11/14 | 2,890 | 2,975 | 2,890 | 2,955 | +75 | +2.6% | 91,600 |
| 2017/11/13 | 2,875 | 2,885 | 2,860 | 2,880 | -10 | -0.3% | 30,000 |
| 2017/11/10 | 2,885 | 2,890 | 2,855 | 2,890 | -25 | -0.9% | 49,800 |
1851～
1900
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
