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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,676 | 6,841 | 6,465 | 6,550 | -178 | -2.6% | 843,400 |
| 2024/04/22 | 6,540 | 6,728 | 6,529 | 6,728 | +169 | +2.6% | 222,400 |
| 2024/04/19 | 6,616 | 6,671 | 6,488 | 6,559 | -111 | -1.7% | 110,300 |
| 2024/04/18 | 6,738 | 6,756 | 6,634 | 6,670 | +32 | +0.5% | 155,100 |
| 2024/04/17 | 6,691 | 6,721 | 6,481 | 6,638 | -129 | -1.9% | 318,500 |
| 2024/04/16 | 6,786 | 6,837 | 6,650 | 6,767 | -271 | -3.9% | 255,100 |
| 2024/04/15 | 7,062 | 7,217 | 7,027 | 7,038 | -174 | -2.4% | 104,100 |
| 2024/04/12 | 7,364 | 7,452 | 7,184 | 7,212 | -89 | -1.2% | 109,700 |
| 2024/04/11 | 7,275 | 7,342 | 7,231 | 7,301 | +17 | +0.2% | 162,100 |
| 2024/04/10 | 7,263 | 7,387 | 7,252 | 7,284 | -14 | -0.2% | 104,000 |
| 2024/04/09 | 7,223 | 7,299 | 7,220 | 7,298 | +74 | +1% | 84,100 |
| 2024/04/08 | 7,161 | 7,250 | 7,149 | 7,224 | +125 | +1.8% | 131,600 |
| 2024/04/05 | 7,050 | 7,154 | 7,033 | 7,099 | +20 | +0.3% | 107,400 |
| 2024/04/04 | 7,059 | 7,112 | 6,977 | 7,079 | +95 | +1.4% | 148,100 |
| 2024/04/03 | 7,170 | 7,170 | 6,918 | 6,984 | -288 | -4% | 221,600 |
| 2024/04/02 | 7,302 | 7,386 | 7,210 | 7,272 | -124 | -1.7% | 154,300 |
| 2024/04/01 | 7,371 | 7,470 | 7,304 | 7,396 | +13 | +0.2% | 184,800 |
| 2024/03/29 | 7,105 | 7,403 | 7,102 | 7,383 | +298 | +4.2% | 155,100 |
| 2024/03/28 | 7,149 | 7,153 | 7,054 | 7,085 | -80 | -1.1% | 180,300 |
| 2024/03/27 | 7,140 | 7,218 | 7,139 | 7,165 | +57 | +0.8% | 205,500 |
| 2024/03/26 | 7,104 | 7,150 | 7,028 | 7,108 | +9 | +0.1% | 116,400 |
| 2024/03/25 | 7,200 | 7,220 | 7,066 | 7,099 | -50 | -0.7% | 192,500 |
| 2024/03/22 | 7,089 | 7,163 | 7,067 | 7,149 | +49 | +0.7% | 164,500 |
| 2024/03/21 | 7,100 | 7,107 | 6,973 | 7,100 | +91 | +1.3% | 241,300 |
| 2024/03/19 | 7,002 | 7,010 | 6,889 | 7,009 | -36 | -0.5% | 132,800 |
| 2024/03/18 | 6,967 | 7,072 | 6,900 | 7,045 | +74 | +1.1% | 167,900 |
| 2024/03/15 | 6,902 | 7,000 | 6,880 | 6,971 | +1 | ±0% | 119,200 |
| 2024/03/14 | 6,893 | 6,985 | 6,838 | 6,970 | +133 | +1.9% | 197,300 |
| 2024/03/13 | 6,909 | 6,919 | 6,824 | 6,837 | -62 | -0.9% | 165,100 |
| 2024/03/12 | 6,800 | 6,899 | 6,722 | 6,899 | -43 | -0.6% | 154,900 |
| 2024/03/11 | 6,940 | 6,976 | 6,871 | 6,942 | -127 | -1.8% | 138,900 |
| 2024/03/08 | 7,041 | 7,214 | 7,000 | 7,069 | +13 | +0.2% | 207,400 |
| 2024/03/07 | 7,157 | 7,157 | 7,010 | 7,056 | -46 | -0.6% | 143,600 |
| 2024/03/06 | 7,120 | 7,218 | 7,052 | 7,102 | -90 | -1.3% | 132,600 |
| 2024/03/05 | 7,125 | 7,247 | 7,096 | 7,192 | +13 | +0.2% | 125,600 |
| 2024/03/04 | 7,326 | 7,326 | 7,154 | 7,179 | -142 | -1.9% | 156,600 |
| 2024/03/01 | 7,266 | 7,379 | 7,184 | 7,321 | +171 | +2.4% | 172,600 |
| 2024/02/29 | 6,884 | 7,266 | 6,884 | 7,150 | +232 | +3.4% | 277,200 |
| 2024/02/28 | 6,936 | 6,982 | 6,893 | 6,918 | -109 | -1.6% | 102,600 |
| 2024/02/27 | 6,986 | 7,057 | 6,962 | 7,027 | +6 | +0.1% | 129,600 |
| 2024/02/26 | 6,811 | 7,024 | 6,795 | 7,021 | +310 | +4.6% | 337,200 |
| 2024/02/22 | 6,912 | 6,945 | 6,682 | 6,711 | -229 | -3.3% | 354,600 |
| 2024/02/21 | 6,952 | 6,961 | 6,837 | 6,940 | +1 | ±0% | 156,100 |
| 2024/02/20 | 7,015 | 7,017 | 6,904 | 6,939 | -71 | -1% | 120,100 |
| 2024/02/19 | 7,059 | 7,062 | 6,925 | 7,010 | -41 | -0.6% | 101,500 |
| 2024/02/16 | 6,966 | 7,118 | 6,941 | 7,051 | +185 | +2.7% | 162,200 |
| 2024/02/15 | 7,020 | 7,020 | 6,864 | 6,866 | -89 | -1.3% | 142,400 |
| 2024/02/14 | 6,907 | 6,971 | 6,855 | 6,955 | -88 | -1.2% | 160,000 |
| 2024/02/13 | 6,890 | 7,105 | 6,869 | 7,043 | +253 | +3.7% | 170,300 |
| 2024/02/09 | 6,864 | 6,881 | 6,779 | 6,790 | -143 | -2.1% | 189,000 |
251～
300
件表示中 / 6266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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
