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 |
|---|---|---|---|---|---|---|---|
| 2013/02/26 | 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 |
| 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 |
3051～
3100
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
