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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 7,458 | 7,527 | 7,311 | 7,387 | -7 | -0.1% | 156,700 |
| 2024/09/17 | 7,525 | 7,550 | 7,272 | 7,394 | -105 | -1.4% | 202,900 |
| 2024/09/13 | 7,472 | 7,513 | 7,426 | 7,499 | +19 | +0.3% | 160,000 |
| 2024/09/12 | 7,408 | 7,545 | 7,388 | 7,480 | +170 | +2.3% | 141,000 |
| 2024/09/11 | 7,342 | 7,426 | 7,265 | 7,310 | -53 | -0.7% | 235,200 |
| 2024/09/10 | 7,223 | 7,377 | 7,218 | 7,363 | +143 | +2% | 202,800 |
| 2024/09/09 | 6,990 | 7,257 | 6,944 | 7,220 | +80 | +1.1% | 126,700 |
| 2024/09/06 | 7,200 | 7,250 | 7,103 | 7,140 | -51 | -0.7% | 154,700 |
| 2024/09/05 | 7,057 | 7,264 | 7,057 | 7,191 | +44 | +0.6% | 168,900 |
| 2024/09/04 | 7,145 | 7,213 | 7,070 | 7,147 | -148 | -2% | 178,400 |
| 2024/09/03 | 7,185 | 7,320 | 7,148 | 7,295 | +216 | +3.1% | 186,100 |
| 2024/09/02 | 7,150 | 7,240 | 7,010 | 7,079 | -51 | -0.7% | 251,000 |
| 2024/08/30 | 7,100 | 7,169 | 7,077 | 7,130 | +70 | +1% | 227,300 |
| 2024/08/29 | 7,019 | 7,139 | 6,993 | 7,060 | +109 | +1.6% | 302,300 |
| 2024/08/28 | 6,939 | 7,000 | 6,856 | 6,951 | +86 | +1.3% | 235,400 |
| 2024/08/27 | 6,735 | 6,910 | 6,666 | 6,865 | +245 | +3.7% | 223,600 |
| 2024/08/26 | 6,449 | 6,645 | 6,449 | 6,620 | +175 | +2.7% | 172,800 |
| 2024/08/23 | 6,477 | 6,522 | 6,375 | 6,445 | +13 | +0.2% | 90,800 |
| 2024/08/22 | 6,330 | 6,454 | 6,303 | 6,432 | +115 | +1.8% | 147,200 |
| 2024/08/21 | 6,267 | 6,373 | 6,203 | 6,317 | -32 | -0.5% | 113,000 |
| 2024/08/20 | 6,217 | 6,389 | 6,212 | 6,349 | +210 | +3.4% | 120,400 |
| 2024/08/19 | 6,171 | 6,203 | 6,111 | 6,139 | -95 | -1.5% | 90,400 |
| 2024/08/16 | 6,181 | 6,235 | 6,106 | 6,234 | +134 | +2.2% | 128,900 |
| 2024/08/15 | 6,071 | 6,129 | 6,019 | 6,100 | +84 | +1.4% | 119,700 |
| 2024/08/14 | 5,994 | 6,062 | 5,954 | 6,016 | +42 | +0.7% | 140,400 |
| 2024/08/13 | 5,901 | 5,978 | 5,856 | 5,974 | +106 | +1.8% | 175,300 |
| 2024/08/09 | 5,956 | 5,993 | 5,817 | 5,868 | ±0 | ±0% | 190,300 |
| 2024/08/08 | 5,800 | 5,984 | 5,776 | 5,868 | -5 | -0.1% | 173,400 |
| 2024/08/07 | 5,864 | 6,196 | 5,845 | 5,873 | -15 | -0.3% | 297,000 |
| 2024/08/06 | 5,853 | 5,963 | 5,750 | 5,888 | +530 | +9.9% | 335,700 |
| 2024/08/05 | 5,619 | 5,793 | 5,356 | 5,358 | -361 | -6.3% | 403,300 |
| 2024/08/02 | 5,763 | 5,826 | 5,610 | 5,719 | -315 | -5.2% | 414,000 |
| 2024/08/01 | 6,222 | 6,253 | 5,942 | 6,034 | -349 | -5.5% | 344,700 |
| 2024/07/31 | 6,245 | 6,421 | 6,160 | 6,383 | +64 | +1% | 306,500 |
| 2024/07/30 | 6,300 | 6,353 | 6,238 | 6,319 | +19 | +0.3% | 271,900 |
| 2024/07/29 | 6,277 | 6,325 | 6,130 | 6,300 | +83 | +1.3% | 415,600 |
| 2024/07/26 | 6,328 | 6,388 | 6,184 | 6,217 | -99 | -1.6% | 309,000 |
| 2024/07/25 | 6,450 | 6,451 | 6,110 | 6,316 | -634 | -9.1% | 725,800 |
| 2024/07/24 | 7,119 | 7,448 | 6,910 | 6,950 | -263 | -3.6% | 525,600 |
| 2024/07/23 | 7,252 | 7,316 | 7,166 | 7,213 | -2 | ±0% | 114,800 |
| 2024/07/22 | 7,252 | 7,274 | 7,151 | 7,215 | -33 | -0.5% | 207,800 |
| 2024/07/19 | 7,241 | 7,300 | 7,137 | 7,248 | -98 | -1.3% | 129,400 |
| 2024/07/18 | 7,169 | 7,438 | 7,169 | 7,346 | +160 | +2.2% | 344,000 |
| 2024/07/17 | 7,149 | 7,190 | 7,100 | 7,186 | +50 | +0.7% | 163,200 |
| 2024/07/16 | 7,199 | 7,221 | 7,094 | 7,136 | -122 | -1.7% | 162,100 |
| 2024/07/12 | 6,976 | 7,273 | 6,945 | 7,258 | +157 | +2.2% | 191,800 |
| 2024/07/11 | 7,181 | 7,181 | 7,067 | 7,101 | +15 | +0.2% | 161,200 |
| 2024/07/10 | 7,113 | 7,181 | 7,038 | 7,086 | -75 | -1% | 128,900 |
| 2024/07/09 | 7,140 | 7,164 | 7,101 | 7,161 | +36 | +0.5% | 118,200 |
| 2024/07/08 | 7,100 | 7,149 | 7,081 | 7,125 | +38 | +0.5% | 114,200 |
151～
200
件表示中 / 6266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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
