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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 3,440 | 3,455 | 3,345 | 3,360 | -130 | -3.7% | 86,600 |
| 2015/12/09 | 3,465 | 3,570 | 3,440 | 3,490 | -20 | -0.6% | 94,400 |
| 2015/12/08 | 3,545 | 3,620 | 3,500 | 3,510 | -85 | -2.4% | 68,400 |
| 2015/12/07 | 3,505 | 3,615 | 3,505 | 3,595 | +90 | +2.6% | 67,000 |
| 2015/12/04 | 3,495 | 3,545 | 3,480 | 3,505 | -75 | -2.1% | 54,600 |
| 2015/12/03 | 3,630 | 3,630 | 3,570 | 3,580 | -60 | -1.6% | 48,200 |
| 2015/12/02 | 3,615 | 3,660 | 3,565 | 3,640 | +20 | +0.6% | 55,400 |
| 2015/12/01 | 3,500 | 3,690 | 3,500 | 3,620 | +105 | +3% | 131,200 |
| 2015/11/30 | 3,490 | 3,520 | 3,455 | 3,515 | +10 | +0.3% | 78,200 |
| 2015/11/27 | 3,500 | 3,555 | 3,475 | 3,505 | -35 | -1% | 63,200 |
| 2015/11/26 | 3,540 | 3,575 | 3,525 | 3,540 | -15 | -0.4% | 82,600 |
| 2015/11/25 | 3,640 | 3,655 | 3,555 | 3,555 | -70 | -1.9% | 107,200 |
| 2015/11/24 | 3,620 | 3,660 | 3,585 | 3,625 | -5 | -0.1% | 109,400 |
| 2015/11/20 | 3,605 | 3,650 | 3,600 | 3,630 | ±0 | ±0% | 55,400 |
| 2015/11/19 | 3,605 | 3,645 | 3,590 | 3,630 | +35 | +1% | 44,200 |
| 2015/11/18 | 3,585 | 3,615 | 3,550 | 3,595 | +10 | +0.3% | 52,200 |
| 2015/11/17 | 3,625 | 3,635 | 3,560 | 3,585 | -45 | -1.2% | 124,600 |
| 2015/11/16 | 3,520 | 3,650 | 3,520 | 3,630 | +10 | +0.3% | 82,000 |
| 2015/11/13 | 3,645 | 3,670 | 3,610 | 3,620 | -65 | -1.8% | 86,800 |
| 2015/11/12 | 3,675 | 3,700 | 3,645 | 3,685 | -10 | -0.3% | 74,200 |
| 2015/11/11 | 3,580 | 3,705 | 3,580 | 3,695 | +70 | +1.9% | 84,400 |
| 2015/11/10 | 3,685 | 3,695 | 3,605 | 3,625 | -95 | -2.6% | 75,600 |
| 2015/11/09 | 3,630 | 3,740 | 3,630 | 3,720 | +105 | +2.9% | 104,000 |
| 2015/11/06 | 3,680 | 3,685 | 3,575 | 3,615 | -75 | -2% | 114,600 |
| 2015/11/05 | 3,695 | 3,720 | 3,605 | 3,690 | +25 | +0.7% | 111,800 |
| 2015/11/04 | 3,730 | 3,745 | 3,650 | 3,665 | -5 | -0.1% | 107,000 |
| 2015/11/02 | 3,700 | 3,715 | 3,635 | 3,670 | -50 | -1.3% | 142,200 |
| 2015/10/30 | 3,600 | 3,735 | 3,600 | 3,720 | +150 | +4.2% | 238,400 |
| 2015/10/29 | 3,480 | 3,570 | 3,460 | 3,570 | +85 | +2.4% | 462,400 |
| 2015/10/28 | 3,425 | 3,555 | 3,425 | 3,485 | -10 | -0.3% | 220,600 |
| 2015/10/27 | 3,445 | 3,520 | 3,440 | 3,495 | ±0 | ±0% | 133,800 |
| 2015/10/26 | 3,500 | 3,540 | 3,470 | 3,495 | -25 | -0.7% | 164,400 |
| 2015/10/23 | 3,640 | 3,665 | 3,495 | 3,520 | +25 | +0.7% | 425,600 |
| 2015/10/22 | 3,265 | 3,595 | 3,265 | 3,495 | +320 | +10.1% | 827,200 |
| 2015/10/21 | 3,140 | 3,185 | 3,115 | 3,175 | +35 | +1.1% | 159,600 |
| 2015/10/20 | 3,130 | 3,165 | 3,105 | 3,140 | -5 | -0.2% | 185,800 |
| 2015/10/19 | 3,045 | 3,165 | 3,030 | 3,145 | +100 | +3.3% | 156,800 |
| 2015/10/16 | 3,100 | 3,120 | 3,025 | 3,045 | -60 | -1.9% | 143,400 |
| 2015/10/15 | 3,115 | 3,140 | 3,075 | 3,105 | +5 | +0.2% | 171,600 |
| 2015/10/14 | 3,020 | 3,110 | 3,000 | 3,100 | +100 | +3.3% | 333,200 |
| 2015/10/13 | 2,940 | 3,000 | 2,915 | 3,000 | +35 | +1.2% | 132,000 |
| 2015/10/09 | 2,945 | 3,000 | 2,935 | 2,965 | +85 | +3% | 168,000 |
| 2015/10/08 | 2,970 | 2,995 | 2,855 | 2,880 | -55 | -1.9% | 270,000 |
| 2015/10/07 | 2,960 | 2,980 | 2,865 | 2,935 | +5 | +0.2% | 123,000 |
| 2015/10/06 | 2,925 | 3,005 | 2,910 | 2,930 | +75 | +2.6% | 174,600 |
| 2015/10/05 | 2,815 | 2,870 | 2,770 | 2,855 | +50 | +1.8% | 148,600 |
| 2015/10/02 | 2,765 | 2,840 | 2,755 | 2,805 | -10 | -0.4% | 124,200 |
| 2015/10/01 | 2,835 | 2,870 | 2,795 | 2,815 | -20 | -0.7% | 117,800 |
| 2015/09/30 | 2,755 | 2,845 | 2,755 | 2,835 | +80 | +2.9% | 155,200 |
| 2015/09/29 | 2,795 | 2,830 | 2,750 | 2,755 | -130 | -4.5% | 112,200 |
2301～
2350
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 | 757,800円 | +10.0% | +8.5% | 1.40% | 32.84倍 | 3.58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 | 285,400円 | -2.8% | -35.9% | 1.75% | - | 0.68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 | 982,000円 | - | - | - | - | 4.46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 | 375,700円 | +5.0% | +5.4% | 0.80% | 48.30倍 | 2.20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 | 549,700円 | +4.0% | +9.8% | 2.18% | 18.61倍 | 3.19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
