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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,712.5 | 1,720 | 1,702.5 | 1,707.5 | +12.5 | +0.7% | 17,000 |
| 2014/07/04 | 1,687.5 | 1,712.5 | 1,680 | 1,695 | +7.5 | +0.4% | 21,000 |
| 2014/07/03 | 1,725 | 1,725 | 1,672.5 | 1,687.5 | -37.5 | -2.2% | 33,200 |
| 2014/07/02 | 1,735 | 1,737.5 | 1,707.5 | 1,725 | +12.5 | +0.7% | 39,400 |
| 2014/07/01 | 1,695 | 1,727.5 | 1,695 | 1,712.5 | +40 | +2.4% | 80,200 |
| 2014/06/30 | 1,655 | 1,695 | 1,655 | 1,672.5 | +2.5 | +0.1% | 14,600 |
| 2014/06/27 | 1,675 | 1,685 | 1,662.5 | 1,670 | -2.5 | -0.1% | 42,800 |
| 2014/06/26 | 1,707.5 | 1,707.5 | 1,667.5 | 1,672.5 | +7.5 | +0.5% | 46,400 |
| 2014/06/25 | 1,667.5 | 1,675 | 1,655 | 1,665 | -2.5 | -0.1% | 35,000 |
| 2014/06/24 | 1,682.5 | 1,682.5 | 1,640 | 1,667.5 | +17.5 | +1.1% | 35,400 |
| 2014/06/23 | 1,742.5 | 1,742.5 | 1,630 | 1,650 | -35 | -2.1% | 104,600 |
| 2014/06/20 | 1,675 | 1,697.5 | 1,655 | 1,685 | +10 | +0.6% | 66,400 |
| 2014/06/19 | 1,692.5 | 1,707.5 | 1,657.5 | 1,675 | -10 | -0.6% | 79,400 |
| 2014/06/18 | 1,677.5 | 1,695 | 1,675 | 1,685 | +22.5 | +1.4% | 36,000 |
| 2014/06/17 | 1,665 | 1,670 | 1,645 | 1,662.5 | +22.5 | +1.4% | 41,000 |
| 2014/06/16 | 1,647.5 | 1,650 | 1,630 | 1,640 | +17.5 | +1.1% | 29,400 |
| 2014/06/13 | 1,615 | 1,637.5 | 1,615 | 1,622.5 | -27.5 | -1.7% | 66,800 |
| 2014/06/12 | 1,632.5 | 1,657.5 | 1,622.5 | 1,650 | +10 | +0.6% | 16,200 |
| 2014/06/11 | 1,632.5 | 1,645 | 1,625 | 1,640 | +15 | +0.9% | 52,000 |
| 2014/06/10 | 1,650 | 1,655 | 1,617.5 | 1,625 | -27.5 | -1.7% | 72,000 |
| 2014/06/09 | 1,645 | 1,660 | 1,632.5 | 1,652.5 | ±0 | ±0% | 29,400 |
| 2014/06/06 | 1,647.5 | 1,655 | 1,625 | 1,652.5 | +2.5 | +0.2% | 35,200 |
| 2014/06/05 | 1,620 | 1,655 | 1,620 | 1,650 | +30 | +1.9% | 53,000 |
| 2014/06/04 | 1,600 | 1,627.5 | 1,597.5 | 1,620 | +15 | +0.9% | 27,000 |
| 2014/06/03 | 1,590 | 1,610 | 1,580 | 1,605 | +17.5 | +1.1% | 88,600 |
| 2014/06/02 | 1,595 | 1,600 | 1,577.5 | 1,587.5 | +12.5 | +0.8% | 28,600 |
| 2014/05/30 | 1,577.5 | 1,592.5 | 1,572.5 | 1,575 | +7.5 | +0.5% | 61,200 |
| 2014/05/29 | 1,570 | 1,577.5 | 1,565 | 1,567.5 | ±0 | ±0% | 11,800 |
| 2014/05/28 | 1,585 | 1,585 | 1,565 | 1,567.5 | ±0 | ±0% | 21,800 |
| 2014/05/27 | 1,575 | 1,590 | 1,565 | 1,567.5 | -7.5 | -0.5% | 25,600 |
| 2014/05/26 | 1,552.5 | 1,585 | 1,552.5 | 1,575 | +12.5 | +0.8% | 23,600 |
| 2014/05/23 | 1,580 | 1,580 | 1,555 | 1,562.5 | +17.5 | +1.1% | 30,800 |
| 2014/05/22 | 1,547.5 | 1,555 | 1,537.5 | 1,545 | -2.5 | -0.2% | 39,000 |
| 2014/05/21 | 1,575 | 1,575 | 1,530 | 1,547.5 | +7.5 | +0.5% | 58,000 |
| 2014/05/20 | 1,567.5 | 1,567.5 | 1,537.5 | 1,540 | +7.5 | +0.5% | 18,600 |
| 2014/05/19 | 1,575 | 1,575 | 1,530 | 1,532.5 | -7.5 | -0.5% | 24,800 |
| 2014/05/16 | 1,570 | 1,570 | 1,532.5 | 1,540 | -45 | -2.8% | 37,600 |
| 2014/05/15 | 1,592.5 | 1,600 | 1,582.5 | 1,585 | -27.5 | -1.7% | 16,200 |
| 2014/05/14 | 1,597.5 | 1,617.5 | 1,597.5 | 1,612.5 | +22.5 | +1.4% | 10,600 |
| 2014/05/13 | 1,585 | 1,607.5 | 1,577.5 | 1,590 | +12.5 | +0.8% | 52,400 |
| 2014/05/12 | 1,625 | 1,627.5 | 1,572.5 | 1,577.5 | -47.5 | -2.9% | 45,000 |
| 2014/05/09 | 1,640 | 1,640 | 1,612.5 | 1,625 | -5 | -0.3% | 37,600 |
| 2014/05/08 | 1,637.5 | 1,655 | 1,625 | 1,630 | +5 | +0.3% | 31,600 |
| 2014/05/07 | 1,655 | 1,657.5 | 1,622.5 | 1,625 | -50 | -3% | 62,800 |
| 2014/05/02 | 1,672.5 | 1,682.5 | 1,660 | 1,675 | -5 | -0.3% | 41,200 |
| 2014/05/01 | 1,675 | 1,695 | 1,667.5 | 1,680 | +25 | +1.5% | 104,000 |
| 2014/04/30 | 1,667.5 | 1,677.5 | 1,650 | 1,655 | -15 | -0.9% | 101,200 |
| 2014/04/28 | 1,675 | 1,685 | 1,625 | 1,670 | +30 | +1.8% | 119,400 |
| 2014/04/25 | 1,707.5 | 1,722.5 | 1,600 | 1,640 | -102.5 | -5.9% | 318,600 |
| 2014/04/24 | 1,797.5 | 1,802.5 | 1,740 | 1,742.5 | -45 | -2.5% | 95,200 |
2651～
2700
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
