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 |
|---|---|---|---|---|---|---|---|
| 2013/12/16 | 1,662.5 | 1,662.5 | 1,627.5 | 1,627.5 | -40 | -2.4% | 36,000 |
| 2013/12/13 | 1,677.5 | 1,685 | 1,657.5 | 1,667.5 | -12.5 | -0.7% | 74,200 |
| 2013/12/12 | 1,670 | 1,685 | 1,657.5 | 1,680 | +27.5 | +1.7% | 58,400 |
| 2013/12/11 | 1,657.5 | 1,660 | 1,645 | 1,652.5 | -15 | -0.9% | 18,800 |
| 2013/12/10 | 1,667.5 | 1,670 | 1,655 | 1,667.5 | +5 | +0.3% | 23,800 |
| 2013/12/09 | 1,677.5 | 1,682.5 | 1,657.5 | 1,662.5 | -5 | -0.3% | 37,800 |
| 2013/12/06 | 1,650 | 1,685 | 1,647.5 | 1,667.5 | +15 | +0.9% | 47,600 |
| 2013/12/05 | 1,670 | 1,685 | 1,650 | 1,652.5 | -20 | -1.2% | 37,200 |
| 2013/12/04 | 1,665 | 1,705 | 1,660 | 1,672.5 | -22.5 | -1.3% | 56,000 |
| 2013/12/03 | 1,722.5 | 1,722.5 | 1,695 | 1,695 | -12.5 | -0.7% | 42,200 |
| 2013/12/02 | 1,725 | 1,735 | 1,705 | 1,707.5 | +20 | +1.2% | 56,800 |
| 2013/11/29 | 1,667.5 | 1,700 | 1,667.5 | 1,687.5 | +20 | +1.2% | 41,600 |
| 2013/11/28 | 1,655 | 1,667.5 | 1,632.5 | 1,667.5 | +15 | +0.9% | 58,600 |
| 2013/11/27 | 1,640 | 1,680 | 1,640 | 1,652.5 | -10 | -0.6% | 62,000 |
| 2013/11/26 | 1,700 | 1,700 | 1,637.5 | 1,662.5 | -35 | -2.1% | 114,200 |
| 2013/11/25 | 1,717.5 | 1,722.5 | 1,695 | 1,697.5 | -22.5 | -1.3% | 50,600 |
| 2013/11/22 | 1,725 | 1,730 | 1,710 | 1,720 | -10 | -0.6% | 25,200 |
| 2013/11/21 | 1,730 | 1,732.5 | 1,705 | 1,730 | +7.5 | +0.4% | 27,600 |
| 2013/11/20 | 1,720 | 1,727.5 | 1,715 | 1,722.5 | +17.5 | +1% | 34,200 |
| 2013/11/19 | 1,712.5 | 1,725 | 1,700 | 1,705 | -5 | -0.3% | 30,800 |
| 2013/11/18 | 1,722.5 | 1,727.5 | 1,700 | 1,710 | +10 | +0.6% | 60,000 |
| 2013/11/15 | 1,700 | 1,707.5 | 1,690 | 1,700 | +15 | +0.9% | 56,200 |
| 2013/11/14 | 1,677.5 | 1,705 | 1,672.5 | 1,685 | -2.5 | -0.1% | 42,400 |
| 2013/11/13 | 1,712.5 | 1,712.5 | 1,680 | 1,687.5 | -10 | -0.6% | 28,600 |
| 2013/11/12 | 1,687.5 | 1,702.5 | 1,687.5 | 1,697.5 | +10 | +0.6% | 21,400 |
| 2013/11/11 | 1,707.5 | 1,720 | 1,682.5 | 1,687.5 | -5 | -0.3% | 37,000 |
| 2013/11/08 | 1,695 | 1,707.5 | 1,690 | 1,692.5 | -2.5 | -0.1% | 45,200 |
| 2013/11/07 | 1,692.5 | 1,715 | 1,687.5 | 1,695 | +2.5 | +0.1% | 45,200 |
| 2013/11/06 | 1,660 | 1,700 | 1,657.5 | 1,692.5 | +25 | +1.5% | 42,000 |
| 2013/11/05 | 1,707.5 | 1,707.5 | 1,657.5 | 1,667.5 | -5 | -0.3% | 45,800 |
| 2013/11/01 | 1,690 | 1,702.5 | 1,655 | 1,672.5 | -20 | -1.2% | 58,400 |
| 2013/10/31 | 1,690 | 1,742.5 | 1,690 | 1,692.5 | -7.5 | -0.4% | 112,800 |
| 2013/10/30 | 1,700 | 1,737.5 | 1,670 | 1,700 | -2.5 | -0.1% | 483,000 |
| 2013/10/29 | 1,695 | 1,747.5 | 1,692.5 | 1,702.5 | -27.5 | -1.6% | 187,600 |
| 2013/10/28 | 1,735 | 1,755 | 1,717.5 | 1,730 | -2.5 | -0.1% | 166,400 |
| 2013/10/25 | 1,832.5 | 1,832.5 | 1,732.5 | 1,732.5 | -50 | -2.8% | 140,800 |
| 2013/10/24 | 1,745 | 1,790 | 1,725 | 1,782.5 | +25 | +1.4% | 67,600 |
| 2013/10/23 | 1,805 | 1,825 | 1,755 | 1,757.5 | -47.5 | -2.6% | 109,000 |
| 2013/10/22 | 1,745 | 1,850 | 1,740 | 1,805 | +115 | +6.8% | 367,400 |
| 2013/10/21 | 1,700 | 1,710 | 1,682.5 | 1,690 | +7.5 | +0.4% | 85,400 |
| 2013/10/18 | 1,685 | 1,700 | 1,680 | 1,682.5 | -2.5 | -0.1% | 45,400 |
| 2013/10/17 | 1,672.5 | 1,697.5 | 1,672.5 | 1,685 | +25 | +1.5% | 59,000 |
| 2013/10/16 | 1,622.5 | 1,672.5 | 1,620 | 1,660 | +20 | +1.2% | 54,000 |
| 2013/10/15 | 1,675 | 1,675 | 1,635 | 1,640 | +5 | +0.3% | 31,000 |
| 2013/10/11 | 1,632.5 | 1,645 | 1,607.5 | 1,635 | +17.5 | +1.1% | 107,800 |
| 2013/10/10 | 1,627.5 | 1,647.5 | 1,605 | 1,617.5 | -10 | -0.6% | 94,600 |
| 2013/10/09 | 1,655 | 1,655 | 1,607.5 | 1,627.5 | -27.5 | -1.7% | 115,000 |
| 2013/10/08 | 1,705 | 1,705 | 1,650 | 1,655 | +27.5 | +1.7% | 136,000 |
| 2013/10/07 | 1,562.5 | 1,662.5 | 1,557.5 | 1,627.5 | +57.5 | +3.7% | 143,800 |
| 2013/10/04 | 1,600 | 1,607.5 | 1,555 | 1,570 | -60 | -3.7% | 114,400 |
2851～
2900
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
