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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/27 | 1,265 | 1,272.5 | 1,238.8 | 1,252.5 | +7.5 | +0.6% | 45,400 |
| 2013/06/26 | 1,277.5 | 1,285 | 1,213.8 | 1,245 | -47.5 | -3.7% | 92,600 |
| 2013/06/25 | 1,337.5 | 1,337.5 | 1,280 | 1,292.5 | -32.5 | -2.5% | 24,800 |
| 2013/06/24 | 1,335 | 1,345 | 1,315 | 1,325 | +12.5 | +1% | 11,600 |
| 2013/06/21 | 1,315 | 1,320 | 1,300 | 1,312.5 | -7.5 | -0.6% | 36,600 |
| 2013/06/20 | 1,375 | 1,377.5 | 1,317.5 | 1,320 | -72.5 | -5.2% | 25,200 |
| 2013/06/19 | 1,402.5 | 1,402.5 | 1,382.5 | 1,392.5 | -7.5 | -0.5% | 13,800 |
| 2013/06/18 | 1,402.5 | 1,412.5 | 1,390 | 1,400 | +22.5 | +1.6% | 21,000 |
| 2013/06/17 | 1,360 | 1,385 | 1,357.5 | 1,377.5 | +40 | +3% | 26,600 |
| 2013/06/14 | 1,347.5 | 1,372.5 | 1,325 | 1,337.5 | -10 | -0.7% | 78,200 |
| 2013/06/13 | 1,345 | 1,392.5 | 1,345 | 1,347.5 | -42.5 | -3.1% | 18,200 |
| 2013/06/12 | 1,377.5 | 1,395 | 1,340 | 1,390 | +15 | +1.1% | 30,200 |
| 2013/06/11 | 1,425 | 1,455 | 1,375 | 1,375 | -52.5 | -3.7% | 46,600 |
| 2013/06/10 | 1,425 | 1,465 | 1,407.5 | 1,427.5 | -7.5 | -0.5% | 33,000 |
| 2013/06/07 | 1,375 | 1,480 | 1,315 | 1,435 | +37.5 | +2.7% | 77,400 |
| 2013/06/06 | 1,425 | 1,450 | 1,375 | 1,397.5 | ±0 | ±0% | 52,600 |
| 2013/06/05 | 1,442.5 | 1,447.5 | 1,397.5 | 1,397.5 | -42.5 | -3% | 23,000 |
| 2013/06/04 | 1,377.5 | 1,445 | 1,377.5 | 1,440 | +40 | +2.9% | 33,000 |
| 2013/06/03 | 1,450 | 1,450 | 1,400 | 1,400 | -62.5 | -4.3% | 22,800 |
| 2013/05/31 | 1,410 | 1,480 | 1,410 | 1,462.5 | +57.5 | +4.1% | 40,400 |
| 2013/05/30 | 1,427.5 | 1,472.5 | 1,405 | 1,405 | -47.5 | -3.3% | 36,200 |
| 2013/05/29 | 1,547.5 | 1,547.5 | 1,452.5 | 1,452.5 | -50 | -3.3% | 51,000 |
| 2013/05/28 | 1,467.5 | 1,517.5 | 1,452.5 | 1,502.5 | +102.5 | +7.3% | 84,200 |
| 2013/05/27 | 1,390 | 1,427.5 | 1,382.5 | 1,400 | -30 | -2.1% | 40,000 |
| 2013/05/24 | 1,417.5 | 1,457.5 | 1,397.5 | 1,430 | +22.5 | +1.6% | 60,000 |
| 2013/05/23 | 1,497.5 | 1,510 | 1,407.5 | 1,407.5 | -90 | -6% | 48,600 |
| 2013/05/22 | 1,502.5 | 1,510 | 1,497.5 | 1,497.5 | -5 | -0.3% | 13,400 |
| 2013/05/21 | 1,527.5 | 1,527.5 | 1,477.5 | 1,502.5 | ±0 | ±0% | 31,800 |
| 2013/05/20 | 1,542.5 | 1,575 | 1,502.5 | 1,502.5 | -10 | -0.7% | 15,400 |
| 2013/05/17 | 1,500 | 1,525 | 1,475 | 1,512.5 | +30 | +2% | 31,200 |
| 2013/05/16 | 1,495 | 1,495 | 1,450 | 1,482.5 | -2.5 | -0.2% | 36,200 |
| 2013/05/15 | 1,490 | 1,500 | 1,475 | 1,485 | +20 | +1.4% | 18,400 |
| 2013/05/14 | 1,490 | 1,490 | 1,462.5 | 1,465 | -7.5 | -0.5% | 19,600 |
2951～
3000
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
