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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
