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 |
|---|---|---|---|---|---|---|---|
| 2013/05/13 | 1,500 | 1,500 | 1,465 | 1,472.5 | +10 | +0.7% | 30,200 |
| 2013/05/10 | 1,460 | 1,487.5 | 1,455 | 1,462.5 | +17.5 | +1.2% | 58,200 |
| 2013/05/09 | 1,477.5 | 1,485 | 1,437.5 | 1,445 | +17.5 | +1.2% | 46,800 |
| 2013/05/08 | 1,410 | 1,432.5 | 1,405 | 1,427.5 | +32.5 | +2.3% | 37,000 |
| 2013/05/07 | 1,377.5 | 1,402.5 | 1,377.5 | 1,395 | +27.5 | +2% | 23,400 |
| 2013/05/02 | 1,387.5 | 1,387.5 | 1,362.5 | 1,367.5 | -17.5 | -1.3% | 21,200 |
| 2013/05/01 | 1,397.5 | 1,397.5 | 1,385 | 1,385 | -2.5 | -0.2% | 18,200 |
| 2013/04/30 | 1,405 | 1,420 | 1,385 | 1,387.5 | ±0 | ±0% | 34,200 |
| 2013/04/26 | 1,465 | 1,467.5 | 1,387.5 | 1,387.5 | -97.5 | -6.6% | 62,800 |
| 2013/04/25 | 1,510 | 1,510 | 1,467.5 | 1,485 | -25 | -1.7% | 37,600 |
| 2013/04/24 | 1,495 | 1,510 | 1,457.5 | 1,510 | +40 | +2.7% | 48,000 |
| 2013/04/23 | 1,462.5 | 1,477.5 | 1,452.5 | 1,470 | +27.5 | +1.9% | 36,000 |
| 2013/04/22 | 1,432.5 | 1,450 | 1,432.5 | 1,442.5 | +35 | +2.5% | 12,800 |
| 2013/04/19 | 1,435 | 1,440 | 1,407.5 | 1,407.5 | -20 | -1.4% | 20,400 |
| 2013/04/18 | 1,417.5 | 1,450 | 1,412.5 | 1,427.5 | ±0 | ±0% | 14,000 |
| 2013/04/17 | 1,437.5 | 1,437.5 | 1,427.5 | 1,427.5 | -2.5 | -0.2% | 16,000 |
| 2013/04/16 | 1,437.5 | 1,437.5 | 1,422.5 | 1,430 | -5 | -0.3% | 29,800 |
| 2013/04/15 | 1,450 | 1,450 | 1,430 | 1,435 | -10 | -0.7% | 12,200 |
| 2013/04/12 | 1,435 | 1,462.5 | 1,417.5 | 1,445 | +32.5 | +2.3% | 110,000 |
| 2013/04/11 | 1,385 | 1,417.5 | 1,382.5 | 1,412.5 | +30 | +2.2% | 41,200 |
| 2013/04/10 | 1,377.5 | 1,385 | 1,370 | 1,382.5 | +7.5 | +0.5% | 31,600 |
| 2013/04/09 | 1,375 | 1,387.5 | 1,365 | 1,375 | +2.5 | +0.2% | 49,400 |
| 2013/04/08 | 1,357.5 | 1,372.5 | 1,357.5 | 1,372.5 | +20 | +1.5% | 48,600 |
| 2013/04/05 | 1,332.5 | 1,357.5 | 1,317.5 | 1,352.5 | +45 | +3.4% | 61,000 |
| 2013/04/04 | 1,292.5 | 1,312.5 | 1,285 | 1,307.5 | +15 | +1.2% | 53,200 |
| 2013/04/03 | 1,262.5 | 1,292.5 | 1,262.5 | 1,292.5 | +32.5 | +2.6% | 28,200 |
| 2013/04/02 | 1,297.5 | 1,297.5 | 1,257.5 | 1,260 | -25 | -1.9% | 46,600 |
| 2013/04/01 | 1,315 | 1,315 | 1,282.5 | 1,285 | -30 | -2.3% | 28,000 |
| 2013/03/29 | 1,317.5 | 1,322.5 | 1,305 | 1,315 | -2.5 | -0.2% | 25,000 |
| 2013/03/28 | 1,312.5 | 1,320 | 1,305 | 1,317.5 | -7.5 | -0.6% | 34,800 |
| 2013/03/27 | 1,312.5 | 1,325 | 1,312.5 | 1,325 | -50 | -3.6% | 95,800 |
| 2013/03/26 | 1,372.5 | 1,375 | 1,365 | 1,375 | +2.5 | +0.2% | 45,800 |
| 2013/03/25 | 1,392.5 | 1,392.5 | 1,372.5 | 1,372.5 | ±0 | ±0% | 26,400 |
| 2013/03/22 | 1,395 | 1,395 | 1,372.5 | 1,372.5 | -22.5 | -1.6% | 26,200 |
| 2013/03/21 | 1,365 | 1,395 | 1,357.5 | 1,395 | +62.5 | +4.7% | 78,400 |
| 2013/03/19 | 1,347.5 | 1,347.5 | 1,325 | 1,332.5 | +7.5 | +0.6% | 43,200 |
| 2013/03/18 | 1,325 | 1,330 | 1,307.5 | 1,325 | +25 | +1.9% | 122,000 |
| 2013/03/15 | 1,292.5 | 1,302.5 | 1,290 | 1,300 | +10 | +0.8% | 51,000 |
| 2013/03/14 | 1,290 | 1,295 | 1,287.5 | 1,290 | ±0 | ±0% | 68,200 |
| 2013/03/13 | 1,300 | 1,300 | 1,290 | 1,290 | -7.5 | -0.6% | 62,200 |
| 2013/03/12 | 1,302.5 | 1,305 | 1,295 | 1,297.5 | -5 | -0.4% | 91,800 |
| 2013/03/11 | 1,300 | 1,302.5 | 1,295 | 1,302.5 | +7.5 | +0.6% | 62,800 |
| 2013/03/08 | 1,277.5 | 1,300 | 1,272.5 | 1,295 | +35 | +2.8% | 169,800 |
| 2013/03/07 | 1,265 | 1,270 | 1,255 | 1,260 | ±0 | ±0% | 69,000 |
| 2013/03/06 | 1,255 | 1,260 | 1,248.8 | 1,260 | +7.5 | +0.6% | 69,200 |
| 2013/03/05 | 1,255 | 1,260 | 1,247.5 | 1,252.5 | -45 | -3.5% | 135,600 |
| 2013/03/04 | 1,300 | 1,307.5 | 1,295 | 1,297.5 | -2.5 | -0.2% | 71,000 |
| 2013/03/01 | 1,297.5 | 1,300 | 1,287.5 | 1,300 | +12.5 | +1% | 42,000 |
| 2013/02/28 | 1,302.5 | 1,302.5 | 1,280 | 1,287.5 | +10 | +0.8% | 43,800 |
| 2013/02/27 | 1,290 | 1,290 | 1,275 | 1,277.5 | +2.5 | +0.2% | 59,800 |
3001～
3050
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
