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 |
|---|---|---|---|---|---|---|---|
| 2013/09/06 | 1,530 | 1,535 | 1,510 | 1,522.5 | +7.5 | +0.5% | 41,800 |
| 2013/09/05 | 1,520 | 1,525 | 1,505 | 1,515 | -2.5 | -0.2% | 47,600 |
| 2013/09/04 | 1,497.5 | 1,525 | 1,497.5 | 1,517.5 | +7.5 | +0.5% | 31,800 |
| 2013/09/03 | 1,530 | 1,540 | 1,492.5 | 1,510 | ±0 | ±0% | 42,000 |
| 2013/09/02 | 1,532.5 | 1,600 | 1,485 | 1,510 | +40 | +2.7% | 93,000 |
| 2013/08/30 | 1,490 | 1,507.5 | 1,470 | 1,470 | -20 | -1.3% | 30,400 |
| 2013/08/29 | 1,487.5 | 1,495 | 1,477.5 | 1,490 | +2.5 | +0.2% | 17,000 |
| 2013/08/28 | 1,477.5 | 1,512.5 | 1,477.5 | 1,487.5 | -35 | -2.3% | 38,000 |
| 2013/08/27 | 1,515 | 1,532.5 | 1,495 | 1,522.5 | +7.5 | +0.5% | 38,800 |
| 2013/08/26 | 1,525 | 1,525 | 1,512.5 | 1,515 | -10 | -0.7% | 7,200 |
| 2013/08/23 | 1,510 | 1,545 | 1,502.5 | 1,525 | +40 | +2.7% | 35,400 |
| 2013/08/22 | 1,482.5 | 1,512.5 | 1,457.5 | 1,485 | +2.5 | +0.2% | 39,200 |
| 2013/08/21 | 1,507.5 | 1,512.5 | 1,477.5 | 1,482.5 | -35 | -2.3% | 24,800 |
| 2013/08/20 | 1,522.5 | 1,540 | 1,512.5 | 1,517.5 | -2.5 | -0.2% | 59,400 |
| 2013/08/19 | 1,530 | 1,530 | 1,512.5 | 1,520 | -22.5 | -1.5% | 51,000 |
| 2013/08/16 | 1,517.5 | 1,555 | 1,505 | 1,542.5 | +25 | +1.6% | 80,000 |
| 2013/08/15 | 1,565 | 1,565 | 1,500 | 1,517.5 | -45 | -2.9% | 70,400 |
| 2013/08/14 | 1,570 | 1,582.5 | 1,552.5 | 1,562.5 | -5 | -0.3% | 29,000 |
| 2013/08/13 | 1,535 | 1,567.5 | 1,527.5 | 1,567.5 | +35 | +2.3% | 32,800 |
| 2013/08/12 | 1,532.5 | 1,542.5 | 1,500 | 1,532.5 | +2.5 | +0.2% | 17,400 |
| 2013/08/09 | 1,587.5 | 1,592.5 | 1,527.5 | 1,530 | -52.5 | -3.3% | 46,400 |
| 2013/08/08 | 1,580 | 1,615 | 1,575 | 1,582.5 | -5 | -0.3% | 59,600 |
| 2013/08/07 | 1,600 | 1,610 | 1,577.5 | 1,587.5 | -25 | -1.6% | 72,800 |
| 2013/08/06 | 1,575 | 1,637.5 | 1,550 | 1,612.5 | +37.5 | +2.4% | 87,800 |
| 2013/08/05 | 1,632.5 | 1,632.5 | 1,565 | 1,575 | -57.5 | -3.5% | 68,200 |
| 2013/08/02 | 1,607.5 | 1,657.5 | 1,607.5 | 1,632.5 | +45 | +2.8% | 48,200 |
| 2013/08/01 | 1,535 | 1,587.5 | 1,535 | 1,587.5 | +30 | +1.9% | 43,000 |
| 2013/07/31 | 1,572.5 | 1,597.5 | 1,557.5 | 1,557.5 | -12.5 | -0.8% | 36,800 |
| 2013/07/30 | 1,522.5 | 1,587.5 | 1,455 | 1,570 | +35 | +2.3% | 41,600 |
| 2013/07/29 | 1,595 | 1,595 | 1,535 | 1,535 | -72.5 | -4.5% | 56,400 |
| 2013/07/26 | 1,630 | 1,632.5 | 1,577.5 | 1,607.5 | -27.5 | -1.7% | 245,400 |
| 2013/07/25 | 1,620 | 1,685 | 1,620 | 1,635 | +15 | +0.9% | 121,400 |
| 2013/07/24 | 1,605 | 1,635 | 1,575 | 1,620 | -10 | -0.6% | 51,600 |
| 2013/07/23 | 1,572.5 | 1,637.5 | 1,555 | 1,630 | +57.5 | +3.7% | 32,600 |
| 2013/07/22 | 1,552.5 | 1,575 | 1,550 | 1,572.5 | +22.5 | +1.5% | 9,000 |
| 2013/07/19 | 1,580 | 1,595 | 1,545 | 1,550 | -22.5 | -1.4% | 22,200 |
| 2013/07/18 | 1,542.5 | 1,597.5 | 1,540 | 1,572.5 | +32.5 | +2.1% | 55,000 |
| 2013/07/17 | 1,560 | 1,565 | 1,537.5 | 1,540 | -20 | -1.3% | 19,000 |
| 2013/07/16 | 1,550 | 1,572.5 | 1,550 | 1,560 | +22.5 | +1.5% | 32,000 |
| 2013/07/12 | 1,545 | 1,545 | 1,522.5 | 1,537.5 | -17.5 | -1.1% | 18,400 |
| 2013/07/11 | 1,560 | 1,560 | 1,545 | 1,555 | -5 | -0.3% | 42,200 |
| 2013/07/10 | 1,562.5 | 1,567.5 | 1,550 | 1,560 | +20 | +1.3% | 30,800 |
| 2013/07/09 | 1,505 | 1,547.5 | 1,490 | 1,540 | +25 | +1.7% | 52,800 |
| 2013/07/08 | 1,540 | 1,545 | 1,512.5 | 1,515 | -17.5 | -1.1% | 50,400 |
| 2013/07/05 | 1,525 | 1,550 | 1,517.5 | 1,532.5 | +10 | +0.7% | 86,000 |
| 2013/07/04 | 1,480 | 1,525 | 1,480 | 1,522.5 | +47.5 | +3.2% | 49,800 |
| 2013/07/03 | 1,425 | 1,475 | 1,417.5 | 1,475 | +57.5 | +4.1% | 33,000 |
| 2013/07/02 | 1,382.5 | 1,420 | 1,365 | 1,417.5 | +82.5 | +6.2% | 65,200 |
| 2013/07/01 | 1,357.5 | 1,357.5 | 1,325 | 1,335 | -35 | -2.6% | 42,000 |
| 2013/06/28 | 1,302.5 | 1,375 | 1,280 | 1,370 | +117.5 | +9.4% | 75,800 |
2851～
2900
件表示中 / 6271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 | 754,000円 | +10.0% | +8.5% | 1.41% | 32.67倍 | 3.57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 | 282,600円 | -2.8% | -35.9% | 1.77% | - | 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 | 981,000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 | 376,100円 | +5.0% | +5.4% | 0.80% | 48.35倍 | 2.21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 | 548,300円 | +4.0% | +9.8% | 2.19% | 18.56倍 | 3.18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
