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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 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 |
| 2013/02/26 | 1,270 | 1,275 | 1,265 | 1,275 | +7.5 | +0.6% | 45,400 |
| 2013/02/25 | 1,275 | 1,275 | 1,262.5 | 1,267.5 | +21.2 | +1.7% | 33,400 |
| 2013/02/22 | 1,250 | 1,255 | 1,246.3 | 1,246.3 | -13.7 | -1.1% | 23,600 |
| 2013/02/21 | 1,267.5 | 1,267.5 | 1,257.5 | 1,260 | -7.5 | -0.6% | 22,200 |
| 2013/02/20 | 1,260 | 1,267.5 | 1,255 | 1,267.5 | +15 | +1.2% | 18,400 |
| 2013/02/19 | 1,250 | 1,262.5 | 1,250 | 1,252.5 | +5 | +0.4% | 20,400 |
| 2013/02/18 | 1,228.8 | 1,248.8 | 1,228.8 | 1,247.5 | +16.2 | +1.3% | 27,000 |
| 2013/02/15 | 1,225 | 1,231.3 | 1,225 | 1,231.3 | +2.5 | +0.2% | 26,000 |
| 2013/02/14 | 1,250 | 1,250 | 1,228.8 | 1,228.8 | -21.2 | -1.7% | 19,400 |
| 2013/02/13 | 1,255 | 1,257.5 | 1,250 | 1,250 | -15 | -1.2% | 16,800 |
| 2013/02/12 | 1,265 | 1,275 | 1,250 | 1,265 | +21.2 | +1.7% | 31,400 |
| 2013/02/08 | 1,241.3 | 1,255 | 1,241.3 | 1,243.8 | -6.2 | -0.5% | 35,400 |
| 2013/02/07 | 1,277.5 | 1,277.5 | 1,250 | 1,250 | -25 | -2% | 28,400 |
| 2013/02/06 | 1,265 | 1,280 | 1,262.5 | 1,275 | +17.5 | +1.4% | 35,400 |
| 2013/02/05 | 1,285 | 1,285 | 1,257.5 | 1,257.5 | -15 | -1.2% | 19,800 |
| 2013/02/04 | 1,287.5 | 1,290 | 1,272.5 | 1,272.5 | -12.5 | -1% | 26,800 |
| 2013/02/01 | 1,292.5 | 1,295 | 1,272.5 | 1,285 | +17.5 | +1.4% | 38,000 |
| 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 |
3001～
3050
件表示中 / 6304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 | 855,600円 | +10.0% | +8.5% | 1.24% | 37.07倍 | 4.05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 |
| ＧＭＯＰＧ | 943,200円 | +13.0% | +4.4% | 1.31% | 38.65倍 | 6.87倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 321,500円 | -12.7% | -19.5% | 1.28% | 34.42倍 | 4.29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 |
| ＢＩＰＲＯＧＹ | 597,900円 | +4.0% | +9.8% | 2.01% | 20.20倍 | 3.47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 |
| ＫＡＤＯＫＡＷＡ | 402,800円 | +5.0% | +5.4% | 0.74% | 51.78倍 | 2.36倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
