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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 1,865 | 1,890 | 1,805 | 1,812.5 | -27.5 | -1.5% | 114,200 |
| 2014/03/04 | 1,797.5 | 1,847.5 | 1,792.5 | 1,840 | +50 | +2.8% | 106,800 |
| 2014/03/03 | 1,795 | 1,795 | 1,765 | 1,790 | -2.5 | -0.1% | 49,600 |
| 2014/02/28 | 1,807.5 | 1,825 | 1,787.5 | 1,792.5 | -7.5 | -0.4% | 84,800 |
| 2014/02/27 | 1,807.5 | 1,825 | 1,785 | 1,800 | +5 | +0.3% | 47,400 |
| 2014/02/26 | 1,820 | 1,820 | 1,795 | 1,795 | -25 | -1.4% | 32,800 |
| 2014/02/25 | 1,812.5 | 1,835 | 1,805 | 1,820 | +12.5 | +0.7% | 86,000 |
| 2014/02/24 | 1,805 | 1,812.5 | 1,785 | 1,807.5 | +2.5 | +0.1% | 48,600 |
| 2014/02/21 | 1,770 | 1,810 | 1,767.5 | 1,805 | +50 | +2.8% | 59,400 |
| 2014/02/20 | 1,772.5 | 1,772.5 | 1,745 | 1,755 | -2.5 | -0.1% | 36,200 |
| 2014/02/19 | 1,767.5 | 1,767.5 | 1,755 | 1,757.5 | -12.5 | -0.7% | 9,800 |
| 2014/02/18 | 1,745 | 1,775 | 1,740 | 1,770 | +27.5 | +1.6% | 72,800 |
| 2014/02/17 | 1,755 | 1,755 | 1,717.5 | 1,742.5 | +7.5 | +0.4% | 59,200 |
| 2014/02/14 | 1,755 | 1,757.5 | 1,720 | 1,735 | -20 | -1.1% | 45,000 |
| 2014/02/13 | 1,762.5 | 1,767.5 | 1,747.5 | 1,755 | +7.5 | +0.4% | 93,400 |
| 2014/02/12 | 1,760 | 1,780 | 1,737.5 | 1,747.5 | +2.5 | +0.1% | 117,200 |
| 2014/02/10 | 1,735 | 1,755 | 1,730 | 1,745 | +60 | +3.6% | 70,400 |
| 2014/02/07 | 1,655 | 1,687.5 | 1,650 | 1,685 | +32.5 | +2% | 40,000 |
| 2014/02/06 | 1,650 | 1,682.5 | 1,640 | 1,652.5 | -5 | -0.3% | 41,400 |
| 2014/02/05 | 1,647.5 | 1,675 | 1,630 | 1,657.5 | +10 | +0.6% | 71,400 |
| 2014/02/04 | 1,682.5 | 1,692.5 | 1,627.5 | 1,647.5 | -52.5 | -3.1% | 134,600 |
| 2014/02/03 | 1,715 | 1,730 | 1,697.5 | 1,700 | -37.5 | -2.2% | 58,600 |
| 2014/01/31 | 1,742.5 | 1,747.5 | 1,707.5 | 1,737.5 | +22.5 | +1.3% | 95,000 |
| 2014/01/30 | 1,727.5 | 1,745 | 1,705 | 1,715 | -12.5 | -0.7% | 68,000 |
| 2014/01/29 | 1,707.5 | 1,757.5 | 1,692.5 | 1,727.5 | +55 | +3.3% | 171,800 |
| 2014/01/28 | 1,737.5 | 1,747.5 | 1,670 | 1,672.5 | +5 | +0.3% | 117,200 |
| 2014/01/27 | 1,657.5 | 1,705 | 1,657.5 | 1,667.5 | -52.5 | -3.1% | 53,200 |
| 2014/01/24 | 1,750 | 1,750 | 1,712.5 | 1,720 | -42.5 | -2.4% | 59,200 |
| 2014/01/23 | 1,792.5 | 1,797.5 | 1,762.5 | 1,762.5 | -10 | -0.6% | 52,400 |
| 2014/01/22 | 1,790 | 1,790 | 1,765 | 1,772.5 | +17.5 | +1% | 50,400 |
| 2014/01/21 | 1,772.5 | 1,777.5 | 1,750 | 1,755 | -12.5 | -0.7% | 25,200 |
| 2014/01/20 | 1,787.5 | 1,787.5 | 1,747.5 | 1,767.5 | -10 | -0.6% | 44,200 |
| 2014/01/17 | 1,775 | 1,785 | 1,767.5 | 1,777.5 | +5 | +0.3% | 87,400 |
| 2014/01/16 | 1,770 | 1,787.5 | 1,760 | 1,772.5 | +25 | +1.4% | 63,800 |
| 2014/01/15 | 1,725 | 1,755 | 1,725 | 1,747.5 | +55 | +3.2% | 48,000 |
| 2014/01/14 | 1,700 | 1,700 | 1,685 | 1,692.5 | -20 | -1.2% | 43,600 |
| 2014/01/10 | 1,720 | 1,735 | 1,702.5 | 1,712.5 | -25 | -1.4% | 70,800 |
| 2014/01/09 | 1,730 | 1,740 | 1,715 | 1,737.5 | -12.5 | -0.7% | 38,000 |
| 2014/01/08 | 1,745 | 1,750 | 1,722.5 | 1,750 | +30 | +1.7% | 25,200 |
| 2014/01/07 | 1,722.5 | 1,740 | 1,720 | 1,720 | -2.5 | -0.1% | 27,200 |
| 2014/01/06 | 1,720 | 1,747.5 | 1,717.5 | 1,722.5 | +7.5 | +0.4% | 46,800 |
| 2013/12/30 | 1,695 | 1,725 | 1,690 | 1,715 | +20 | +1.2% | 29,800 |
| 2013/12/27 | 1,682.5 | 1,697.5 | 1,677.5 | 1,695 | +22.5 | +1.3% | 29,600 |
| 2013/12/26 | 1,685 | 1,685 | 1,667.5 | 1,672.5 | +22.5 | +1.4% | 17,600 |
| 2013/12/25 | 1,615 | 1,657.5 | 1,612.5 | 1,650 | +30 | +1.9% | 33,600 |
| 2013/12/24 | 1,612.5 | 1,645 | 1,612.5 | 1,620 | -25 | -1.5% | 39,400 |
| 2013/12/20 | 1,600 | 1,650 | 1,600 | 1,645 | +27.5 | +1.7% | 51,800 |
| 2013/12/19 | 1,635 | 1,635 | 1,587.5 | 1,617.5 | +2.5 | +0.2% | 59,000 |
| 2013/12/18 | 1,655 | 1,672.5 | 1,570 | 1,615 | -40 | -2.4% | 77,200 |
| 2013/12/17 | 1,627.5 | 1,657.5 | 1,627.5 | 1,655 | +27.5 | +1.7% | 23,400 |
2801～
2850
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
