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 |
|---|---|---|---|---|---|---|---|
| 2014/06/11 | 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 |
| 2014/04/23 | 1,767.5 | 1,792.5 | 1,765 | 1,787.5 | +27.5 | +1.6% | 51,600 |
| 2014/04/22 | 1,775 | 1,775 | 1,755 | 1,760 | -17.5 | -1% | 48,200 |
| 2014/04/21 | 1,750 | 1,785 | 1,737.5 | 1,777.5 | +40 | +2.3% | 64,200 |
| 2014/04/18 | 1,755 | 1,755 | 1,725 | 1,737.5 | -2.5 | -0.1% | 51,200 |
| 2014/04/17 | 1,740 | 1,747.5 | 1,730 | 1,740 | -7.5 | -0.4% | 16,000 |
| 2014/04/16 | 1,720 | 1,747.5 | 1,702.5 | 1,747.5 | +27.5 | +1.6% | 26,400 |
| 2014/04/15 | 1,720 | 1,722.5 | 1,690 | 1,720 | +12.5 | +0.7% | 42,800 |
| 2014/04/14 | 1,665 | 1,717.5 | 1,662.5 | 1,707.5 | +25 | +1.5% | 73,400 |
| 2014/04/11 | 1,670 | 1,707.5 | 1,655 | 1,682.5 | -22.5 | -1.3% | 73,600 |
| 2014/04/10 | 1,722.5 | 1,735 | 1,697.5 | 1,705 | +17.5 | +1% | 77,200 |
| 2014/04/09 | 1,710 | 1,725 | 1,680 | 1,687.5 | +12.5 | +0.7% | 134,800 |
| 2014/04/08 | 1,697.5 | 1,697.5 | 1,660 | 1,675 | -10 | -0.6% | 52,800 |
| 2014/04/07 | 1,705 | 1,705 | 1,677.5 | 1,685 | -40 | -2.3% | 30,600 |
| 2014/04/04 | 1,742.5 | 1,750 | 1,717.5 | 1,725 | -17.5 | -1% | 33,000 |
| 2014/04/03 | 1,752.5 | 1,760 | 1,727.5 | 1,742.5 | +7.5 | +0.4% | 46,800 |
| 2014/04/02 | 1,755 | 1,757.5 | 1,732.5 | 1,735 | -2.5 | -0.1% | 46,000 |
| 2014/04/01 | 1,752.5 | 1,760 | 1,717.5 | 1,737.5 | -5 | -0.3% | 70,400 |
| 2014/03/31 | 1,750 | 1,755 | 1,717.5 | 1,742.5 | ±0 | ±0% | 95,400 |
2701～
2750
件表示中 / 6304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 | 855,600円 | +10.0% | +8.5% | 1.24% | 37.07倍 | 4.05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 |
| ＧＭＯＰＧ | 943,200円 | +13.0% | +4.4% | 1.31% | 38.65倍 | 6.87倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 321,500円 | -12.7% | -19.5% | 1.28% | 34.42倍 | 4.29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 |
| ＢＩＰＲＯＧＹ | 597,900円 | +4.0% | +9.8% | 2.01% | 20.20倍 | 3.47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 |
| ＫＡＤＯＫＡＷＡ | 402,800円 | +5.0% | +5.4% | 0.74% | 51.78倍 | 2.36倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
