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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 2,385 | 2,412.5 | 2,340 | 2,375 | -17.5 | -0.7% | 121,400 |
| 2016/02/24 | 2,320 | 2,397.5 | 2,290 | 2,392.5 | +72.5 | +3.1% | 162,600 |
| 2016/02/23 | 2,305 | 2,355 | 2,275 | 2,320 | +65 | +2.9% | 205,400 |
| 2016/02/22 | 2,152.5 | 2,312.5 | 2,150 | 2,255 | +95 | +4.4% | 203,000 |
| 2016/02/19 | 2,277.5 | 2,285 | 2,105 | 2,160 | -152.5 | -6.6% | 266,600 |
| 2016/02/18 | 2,250 | 2,330 | 2,250 | 2,312.5 | +65 | +2.9% | 134,800 |
| 2016/02/17 | 2,277.5 | 2,307.5 | 2,237.5 | 2,247.5 | -5 | -0.2% | 114,600 |
| 2016/02/16 | 2,320 | 2,320 | 2,245 | 2,252.5 | -67.5 | -2.9% | 189,800 |
| 2016/02/15 | 2,255 | 2,335 | 2,235 | 2,320 | +152.5 | +7% | 137,800 |
| 2016/02/12 | 2,162.5 | 2,225 | 2,112.5 | 2,167.5 | -100 | -4.4% | 256,000 |
| 2016/02/10 | 2,295 | 2,327.5 | 2,217.5 | 2,267.5 | +15 | +0.7% | 373,200 |
| 2016/02/09 | 2,297.5 | 2,305 | 2,210 | 2,252.5 | -150 | -6.2% | 297,000 |
| 2016/02/08 | 2,272.5 | 2,417.5 | 2,267.5 | 2,402.5 | +72.5 | +3.1% | 203,600 |
| 2016/02/05 | 2,255 | 2,345 | 2,242.5 | 2,330 | +40 | +1.7% | 243,600 |
| 2016/02/04 | 2,295 | 2,357.5 | 2,275 | 2,290 | -35 | -1.5% | 189,000 |
| 2016/02/03 | 2,352.5 | 2,372.5 | 2,280 | 2,325 | -110 | -4.5% | 288,000 |
| 2016/02/02 | 2,347.5 | 2,465 | 2,340 | 2,435 | +87.5 | +3.7% | 392,200 |
| 2016/02/01 | 2,435 | 2,447.5 | 2,327.5 | 2,347.5 | -27.5 | -1.2% | 462,400 |
| 2016/01/29 | 2,440 | 2,452.5 | 2,270 | 2,375 | -117.5 | -4.7% | 696,800 |
| 2016/01/28 | 2,500 | 2,510 | 2,400 | 2,492.5 | -407.5 | -14.1% | 1,147,400 |
| 2016/01/27 | 3,200 | 3,360 | 2,705 | 2,900 | -255 | -8.1% | 374,200 |
| 2016/01/26 | 3,135 | 3,250 | 3,135 | 3,155 | -70 | -2.2% | 62,600 |
| 2016/01/25 | 3,190 | 3,275 | 3,175 | 3,225 | +40 | +1.3% | 64,600 |
| 2016/01/22 | 3,160 | 3,200 | 3,075 | 3,185 | +175 | +5.8% | 62,600 |
| 2016/01/21 | 3,090 | 3,180 | 3,005 | 3,010 | -120 | -3.8% | 62,000 |
| 2016/01/20 | 3,240 | 3,275 | 3,110 | 3,130 | -150 | -4.6% | 75,600 |
| 2016/01/19 | 3,270 | 3,335 | 3,230 | 3,280 | +60 | +1.9% | 113,400 |
| 2016/01/18 | 3,170 | 3,235 | 3,150 | 3,220 | -45 | -1.4% | 60,200 |
| 2016/01/15 | 3,270 | 3,310 | 3,240 | 3,265 | +115 | +3.7% | 139,600 |
| 2016/01/14 | 3,175 | 3,190 | 3,075 | 3,150 | -65 | -2% | 77,800 |
| 2016/01/13 | 3,185 | 3,235 | 3,160 | 3,215 | +110 | +3.5% | 75,200 |
| 2016/01/12 | 3,150 | 3,215 | 3,105 | 3,105 | -135 | -4.2% | 93,600 |
| 2016/01/08 | 3,265 | 3,300 | 3,215 | 3,240 | -75 | -2.3% | 60,400 |
| 2016/01/07 | 3,270 | 3,385 | 3,265 | 3,315 | +80 | +2.5% | 130,600 |
| 2016/01/06 | 3,240 | 3,290 | 3,185 | 3,235 | -5 | -0.2% | 70,000 |
| 2016/01/05 | 3,240 | 3,300 | 3,200 | 3,240 | -20 | -0.6% | 120,200 |
| 2016/01/04 | 3,350 | 3,390 | 3,250 | 3,260 | -140 | -4.1% | 66,600 |
| 2015/12/30 | 3,425 | 3,425 | 3,340 | 3,400 | ±0 | ±0% | 43,000 |
| 2015/12/29 | 3,265 | 3,420 | 3,250 | 3,400 | +130 | +4% | 93,400 |
| 2015/12/28 | 3,350 | 3,375 | 3,235 | 3,270 | -55 | -1.7% | 94,800 |
| 2015/12/25 | 3,320 | 3,370 | 3,290 | 3,325 | -25 | -0.7% | 76,600 |
| 2015/12/24 | 3,390 | 3,415 | 3,320 | 3,350 | -55 | -1.6% | 72,400 |
| 2015/12/22 | 3,405 | 3,430 | 3,370 | 3,405 | ±0 | ±0% | 60,400 |
| 2015/12/21 | 3,510 | 3,545 | 3,405 | 3,405 | -150 | -4.2% | 109,000 |
| 2015/12/18 | 3,540 | 3,650 | 3,525 | 3,555 | +10 | +0.3% | 110,000 |
| 2015/12/17 | 3,450 | 3,560 | 3,445 | 3,545 | +105 | +3.1% | 133,400 |
| 2015/12/16 | 3,350 | 3,440 | 3,320 | 3,440 | +115 | +3.5% | 110,400 |
| 2015/12/15 | 3,380 | 3,415 | 3,320 | 3,325 | -55 | -1.6% | 47,000 |
| 2015/12/14 | 3,335 | 3,380 | 3,315 | 3,380 | -15 | -0.4% | 35,800 |
| 2015/12/11 | 3,310 | 3,405 | 3,310 | 3,395 | +35 | +1% | 106,800 |
2251～
2300
件表示中 / 6272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 | 761,500円 | +10.0% | +8.5% | 1.39% | 33.00倍 | 3.60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 | 288,700円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＫＡＤＯＫＡＷＡ | 368,000円 | +5.0% | +5.4% | 0.82% | 47.31倍 | 2.15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 | 543,000円 | +4.0% | +9.8% | 2.21% | 18.38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 |
市場注目の銘柄
チャート関連のコラム
