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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 2,137.5 | 2,170 | 2,137.5 | 2,152.5 | +42.5 | +2% | 43,000 |
| 2015/03/11 | 2,130 | 2,130 | 2,102.5 | 2,110 | -20 | -0.9% | 37,200 |
| 2015/03/10 | 2,065 | 2,170 | 2,065 | 2,130 | +72.5 | +3.5% | 45,200 |
| 2015/03/09 | 2,055 | 2,062.5 | 2,042.5 | 2,057.5 | +2.5 | +0.1% | 33,200 |
| 2015/03/06 | 2,050 | 2,062.5 | 2,042.5 | 2,055 | +7.5 | +0.4% | 20,800 |
| 2015/03/05 | 2,027.5 | 2,060 | 2,027.5 | 2,047.5 | +20 | +1% | 43,200 |
| 2015/03/04 | 2,037.5 | 2,042.5 | 2,017.5 | 2,027.5 | -10 | -0.5% | 29,600 |
| 2015/03/03 | 2,037.5 | 2,050 | 2,037.5 | 2,037.5 | ±0 | ±0% | 30,400 |
| 2015/03/02 | 2,052.5 | 2,060 | 2,035 | 2,037.5 | -7.5 | -0.4% | 59,200 |
| 2015/02/27 | 2,055 | 2,067.5 | 2,035 | 2,045 | -22.5 | -1.1% | 41,400 |
| 2015/02/26 | 2,062.5 | 2,075 | 2,062.5 | 2,067.5 | ±0 | ±0% | 26,000 |
| 2015/02/25 | 2,067.5 | 2,075 | 2,055 | 2,067.5 | +2.5 | +0.1% | 21,200 |
| 2015/02/24 | 2,075 | 2,075 | 2,045 | 2,065 | +5 | +0.2% | 21,200 |
| 2015/02/23 | 2,057.5 | 2,075 | 2,050 | 2,060 | -17.5 | -0.8% | 31,000 |
| 2015/02/20 | 2,077.5 | 2,090 | 2,067.5 | 2,077.5 | -10 | -0.5% | 36,000 |
| 2015/02/19 | 2,025 | 2,090 | 2,025 | 2,087.5 | +47.5 | +2.3% | 43,400 |
| 2015/02/18 | 2,075 | 2,082.5 | 2,015 | 2,040 | ±0 | ±0% | 98,800 |
| 2015/02/17 | 2,092.5 | 2,092.5 | 2,007.5 | 2,040 | -17.5 | -0.9% | 53,000 |
| 2015/02/16 | 2,017.5 | 2,075 | 2,017.5 | 2,057.5 | +42.5 | +2.1% | 47,000 |
| 2015/02/13 | 2,000 | 2,025 | 1,995 | 2,015 | +20 | +1% | 46,200 |
| 2015/02/12 | 2,000 | 2,020 | 1,980 | 1,995 | -5 | -0.3% | 77,000 |
| 2015/02/10 | 1,900 | 2,000 | 1,887.5 | 2,000 | +115 | +6.1% | 87,600 |
| 2015/02/09 | 1,867.5 | 1,892.5 | 1,867.5 | 1,885 | +17.5 | +0.9% | 21,400 |
| 2015/02/06 | 1,865 | 1,900 | 1,862.5 | 1,867.5 | +5 | +0.3% | 62,400 |
| 2015/02/05 | 1,825 | 1,865 | 1,817.5 | 1,862.5 | +40 | +2.2% | 51,000 |
| 2015/02/04 | 1,847.5 | 1,847.5 | 1,815 | 1,822.5 | -12.5 | -0.7% | 55,000 |
| 2015/02/03 | 1,800 | 1,845 | 1,800 | 1,835 | +50 | +2.8% | 53,200 |
| 2015/02/02 | 1,775 | 1,790 | 1,767.5 | 1,785 | +10 | +0.6% | 26,800 |
| 2015/01/30 | 1,800 | 1,820 | 1,747.5 | 1,775 | -12.5 | -0.7% | 105,000 |
| 2015/01/29 | 1,785 | 1,795 | 1,775 | 1,787.5 | +10 | +0.6% | 34,800 |
| 2015/01/28 | 1,797.5 | 1,810 | 1,755 | 1,777.5 | +10 | +0.6% | 74,000 |
| 2015/01/27 | 1,757.5 | 1,775 | 1,750 | 1,767.5 | +5 | +0.3% | 61,000 |
| 2015/01/26 | 1,710 | 1,762.5 | 1,710 | 1,762.5 | +47.5 | +2.8% | 34,200 |
| 2015/01/23 | 1,700 | 1,715 | 1,685 | 1,715 | +35 | +2.1% | 28,200 |
| 2015/01/22 | 1,650 | 1,687.5 | 1,650 | 1,680 | +30 | +1.8% | 18,400 |
| 2015/01/21 | 1,647.5 | 1,670 | 1,647.5 | 1,650 | +17.5 | +1.1% | 34,400 |
| 2015/01/20 | 1,632.5 | 1,652.5 | 1,625 | 1,632.5 | ±0 | ±0% | 27,000 |
| 2015/01/19 | 1,615 | 1,637.5 | 1,615 | 1,632.5 | +17.5 | +1.1% | 6,200 |
| 2015/01/16 | 1,607.5 | 1,625 | 1,600 | 1,615 | -25 | -1.5% | 27,800 |
| 2015/01/15 | 1,630 | 1,652.5 | 1,622.5 | 1,640 | +10 | +0.6% | 49,200 |
| 2015/01/14 | 1,627.5 | 1,642.5 | 1,622.5 | 1,630 | +2.5 | +0.2% | 26,400 |
| 2015/01/13 | 1,652.5 | 1,655 | 1,615 | 1,627.5 | -22.5 | -1.4% | 45,000 |
| 2015/01/09 | 1,647.5 | 1,657.5 | 1,645 | 1,650 | +2.5 | +0.2% | 31,600 |
| 2015/01/08 | 1,627.5 | 1,652.5 | 1,625 | 1,647.5 | +25 | +1.5% | 29,200 |
| 2015/01/07 | 1,602.5 | 1,635 | 1,602.5 | 1,622.5 | +12.5 | +0.8% | 37,200 |
| 2015/01/06 | 1,645 | 1,655 | 1,610 | 1,610 | -50 | -3% | 45,800 |
| 2015/01/05 | 1,667.5 | 1,675 | 1,657.5 | 1,660 | -7.5 | -0.4% | 26,000 |
| 2014/12/30 | 1,652.5 | 1,675 | 1,642.5 | 1,667.5 | +17.5 | +1.1% | 41,600 |
| 2014/12/29 | 1,670 | 1,685 | 1,650 | 1,650 | -25 | -1.5% | 26,200 |
| 2014/12/26 | 1,630 | 1,680 | 1,630 | 1,675 | +35 | +2.1% | 14,000 |
2551～
2600
件表示中 / 6338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 | 884,200円 | +10.0% | +8.5% | 1.20% | 38.31倍 | 4.18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 | 213,200円 | +10.6% | -26.0% | 2.02% | 24.94倍 | 3.57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 | 338,500円 | -12.7% | -19.5% | 1.21% | 36.24倍 | 4.52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 | 359,900円 | +5.5% | +11.8% | 2.22% | 22.55倍 | 2.52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 | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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
