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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 1,300 | 1,302.5 | 1,267.5 | 1,267.5 | -27.5 | -2.1% | 20,600 |
| 2013/01/30 | 1,282.5 | 1,297.5 | 1,280 | 1,295 | +17.5 | +1.4% | 18,200 |
| 2013/01/29 | 1,297.5 | 1,297.5 | 1,277.5 | 1,277.5 | -15 | -1.2% | 18,200 |
| 2013/01/28 | 1,365 | 1,365 | 1,290 | 1,292.5 | -32.5 | -2.5% | 54,000 |
| 2013/01/25 | 1,307.5 | 1,325 | 1,302.5 | 1,325 | +30 | +2.3% | 27,800 |
| 2013/01/24 | 1,295 | 1,307.5 | 1,277.5 | 1,295 | +7.5 | +0.6% | 42,000 |
| 2013/01/23 | 1,275 | 1,297.5 | 1,275 | 1,287.5 | +12.5 | +1% | 14,600 |
| 2013/01/22 | 1,282.5 | 1,282.5 | 1,257.5 | 1,275 | -7.5 | -0.6% | 15,600 |
| 2013/01/21 | 1,275 | 1,285 | 1,267.5 | 1,282.5 | +37.5 | +3% | 17,800 |
| 2013/01/18 | 1,250 | 1,265 | 1,240 | 1,245 | +5 | +0.4% | 25,000 |
| 2013/01/17 | 1,242.5 | 1,245 | 1,235 | 1,240 | -2.5 | -0.2% | 24,200 |
| 2013/01/16 | 1,246.3 | 1,247.5 | 1,230 | 1,242.5 | +16.2 | +1.3% | 49,400 |
| 2013/01/15 | 1,237.5 | 1,242.5 | 1,215 | 1,226.3 | -6.2 | -0.5% | 67,600 |
| 2013/01/11 | 1,210 | 1,237.5 | 1,193.8 | 1,232.5 | +40 | +3.4% | 58,400 |
| 2013/01/10 | 1,192.5 | 1,192.5 | 1,185 | 1,192.5 | ±0 | ±0% | 17,400 |
| 2013/01/09 | 1,187.5 | 1,202.5 | 1,187.5 | 1,192.5 | -15 | -1.2% | 31,400 |
| 2013/01/08 | 1,237.5 | 1,237.5 | 1,203.8 | 1,207.5 | -28.8 | -2.3% | 19,600 |
| 2013/01/07 | 1,221.3 | 1,238.8 | 1,196.3 | 1,236.3 | +15 | +1.2% | 54,200 |
| 2013/01/04 | 1,226.3 | 1,237.5 | 1,213.8 | 1,221.3 | +5 | +0.4% | 53,800 |
| 2012/12/28 | 1,207.5 | 1,236.3 | 1,207.5 | 1,216.3 | +20 | +1.7% | 40,400 |
| 2012/12/27 | 1,178.8 | 1,203.8 | 1,178.8 | 1,196.3 | +20 | +1.7% | 34,200 |
| 2012/12/26 | 1,175 | 1,181.3 | 1,163.8 | 1,176.3 | +16.3 | +1.4% | 21,000 |
| 2012/12/25 | 1,167.5 | 1,172.5 | 1,150 | 1,160 | +10 | +0.9% | 12,400 |
| 2012/12/21 | 1,152.5 | 1,157.5 | 1,127.5 | 1,150 | -1.3 | -0.1% | 26,200 |
| 2012/12/20 | 1,167.5 | 1,167.5 | 1,146.3 | 1,151.3 | -18.7 | -1.6% | 22,600 |
| 2012/12/19 | 1,147.5 | 1,175 | 1,145 | 1,170 | +40 | +3.5% | 27,000 |
| 2012/12/18 | 1,152.5 | 1,162.5 | 1,130 | 1,130 | -21.3 | -1.9% | 11,600 |
| 2012/12/17 | 1,167.5 | 1,180 | 1,138.8 | 1,151.3 | +1.3 | +0.1% | 23,200 |
| 2012/12/14 | 1,172.5 | 1,177.5 | 1,137.5 | 1,150 | +47.5 | +4.3% | 108,600 |
| 2012/12/13 | 1,122.5 | 1,122.5 | 1,100 | 1,102.5 | -16.3 | -1.5% | 40,200 |
| 2012/12/12 | 1,128.8 | 1,128.8 | 1,081.3 | 1,118.8 | +6.3 | +0.6% | 34,400 |
| 2012/12/11 | 1,096.3 | 1,137.5 | 1,078.8 | 1,112.5 | +15 | +1.4% | 68,000 |
| 2012/12/10 | 1,080 | 1,106.3 | 1,075 | 1,097.5 | +26.2 | +2.4% | 41,000 |
| 2012/12/07 | 1,080 | 1,083.8 | 1,065 | 1,071.3 | ±0 | ±0% | 53,400 |
| 2012/12/06 | 1,082.5 | 1,083.8 | 1,062.5 | 1,071.3 | -11.2 | -1% | 67,200 |
| 2012/12/05 | 1,062.5 | 1,082.5 | 1,061.3 | 1,082.5 | +17.5 | +1.6% | 42,000 |
| 2012/12/04 | 1,065 | 1,075 | 1,060 | 1,065 | +1.2 | +0.1% | 39,800 |
| 2012/12/03 | 1,076.3 | 1,077.5 | 1,051.3 | 1,063.8 | -12.5 | -1.2% | 25,000 |
| 2012/11/30 | 1,080 | 1,090 | 1,076.3 | 1,076.3 | -12.5 | -1.1% | 16,400 |
| 2012/11/29 | 1,086.3 | 1,100 | 1,085 | 1,088.8 | +1.3 | +0.1% | 13,600 |
| 2012/11/28 | 1,077.5 | 1,092.5 | 1,077.5 | 1,087.5 | -7.5 | -0.7% | 10,800 |
| 2012/11/27 | 1,108.8 | 1,108.8 | 1,077.5 | 1,095 | ±0 | ±0% | 50,000 |
| 2012/11/26 | 1,105 | 1,105 | 1,087.5 | 1,095 | +6.2 | +0.6% | 26,000 |
| 2012/11/22 | 1,095 | 1,095 | 1,086.3 | 1,088.8 | +2.5 | +0.2% | 32,000 |
| 2012/11/21 | 1,093.8 | 1,093.8 | 1,068.8 | 1,086.3 | -1.2 | -0.1% | 16,400 |
| 2012/11/20 | 1,075 | 1,087.5 | 1,068.8 | 1,087.5 | +21.2 | +2% | 22,000 |
| 2012/11/19 | 1,062.5 | 1,076.3 | 1,062.5 | 1,066.3 | -1.2 | -0.1% | 30,200 |
| 2012/11/16 | 1,062.5 | 1,072.5 | 1,062.5 | 1,067.5 | +5 | +0.5% | 8,000 |
| 2012/11/15 | 1,030 | 1,062.5 | 1,025 | 1,062.5 | +18.7 | +1.8% | 14,400 |
| 2012/11/14 | 1,047.5 | 1,048.8 | 1,035 | 1,043.8 | +13.8 | +1.3% | 13,200 |
3001～
3050
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
