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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 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 |
| 2014/03/28 | 1,715 | 1,750 | 1,715 | 1,742.5 | +22.5 | +1.3% | 57,800 |
| 2014/03/27 | 1,690 | 1,732.5 | 1,685 | 1,720 | +2.5 | +0.1% | 132,000 |
| 2014/03/26 | 1,692.5 | 1,722.5 | 1,677.5 | 1,717.5 | +17.5 | +1% | 117,200 |
| 2014/03/25 | 1,690 | 1,740 | 1,690 | 1,700 | -5 | -0.3% | 186,200 |
| 2014/03/24 | 1,712.5 | 1,745 | 1,697.5 | 1,705 | +17.5 | +1% | 74,800 |
| 2014/03/20 | 1,752.5 | 1,752.5 | 1,685 | 1,687.5 | -42.5 | -2.5% | 71,000 |
| 2014/03/19 | 1,737.5 | 1,755 | 1,717.5 | 1,730 | ±0 | ±0% | 51,200 |
| 2014/03/18 | 1,767.5 | 1,770 | 1,727.5 | 1,730 | +30 | +1.8% | 60,400 |
| 2014/03/17 | 1,765 | 1,780 | 1,695 | 1,700 | -55 | -3.1% | 79,000 |
| 2014/03/14 | 1,795 | 1,807.5 | 1,752.5 | 1,755 | -75 | -4.1% | 121,000 |
| 2014/03/13 | 1,855 | 1,860 | 1,830 | 1,830 | -27.5 | -1.5% | 61,800 |
| 2014/03/12 | 1,865 | 1,885 | 1,855 | 1,857.5 | -17.5 | -0.9% | 75,600 |
| 2014/03/11 | 1,850 | 1,890 | 1,847.5 | 1,875 | +47.5 | +2.6% | 100,000 |
| 2014/03/10 | 1,822.5 | 1,840 | 1,822.5 | 1,827.5 | -5 | -0.3% | 44,200 |
| 2014/03/07 | 1,827.5 | 1,852.5 | 1,820 | 1,832.5 | +25 | +1.4% | 53,800 |
| 2014/03/06 | 1,805 | 1,820 | 1,775 | 1,807.5 | -5 | -0.3% | 97,800 |
2751～
2800
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
