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 |
|---|---|---|---|---|---|---|---|
| 2012/10/19 | 1,125 | 1,132.5 | 1,116.3 | 1,127.5 | +11.2 | +1% | 24,000 |
| 2012/10/18 | 1,097.5 | 1,121.3 | 1,097.5 | 1,116.3 | +18.8 | +1.7% | 19,600 |
| 2012/10/17 | 1,087.5 | 1,098.8 | 1,085 | 1,097.5 | +13.7 | +1.3% | 44,000 |
| 2012/10/16 | 1,108.8 | 1,108.8 | 1,078.8 | 1,083.8 | -25 | -2.3% | 28,800 |
| 2012/10/15 | 1,130 | 1,132.5 | 1,093.8 | 1,108.8 | -30 | -2.6% | 30,600 |
| 2012/10/12 | 1,132.5 | 1,150 | 1,130 | 1,138.8 | +15 | +1.3% | 30,400 |
| 2012/10/11 | 1,130 | 1,132.5 | 1,117.5 | 1,123.8 | -8.7 | -0.8% | 34,000 |
| 2012/10/10 | 1,132.5 | 1,132.5 | 1,118.8 | 1,132.5 | ±0 | ±0% | 29,200 |
| 2012/10/09 | 1,137.5 | 1,167.5 | 1,112.5 | 1,132.5 | +43.7 | +4% | 88,800 |
| 2012/10/05 | 1,077.5 | 1,088.8 | 1,075 | 1,088.8 | +28.8 | +2.7% | 9,200 |
| 2012/10/04 | 1,058.8 | 1,066.3 | 1,057.5 | 1,060 | -2.5 | -0.2% | 6,600 |
| 2012/10/03 | 1,066.3 | 1,066.3 | 1,061.3 | 1,062.5 | -3.8 | -0.4% | 8,800 |
| 2012/10/02 | 1,067.5 | 1,072.5 | 1,065 | 1,066.3 | -18.7 | -1.7% | 7,400 |
| 2012/10/01 | 1,092.5 | 1,092.5 | 1,052.5 | 1,085 | -25 | -2.3% | 7,600 |
| 2012/09/28 | 1,115 | 1,120 | 1,077.5 | 1,110 | -3.8 | -0.3% | 9,200 |
| 2012/09/27 | 1,100 | 1,118.8 | 1,082.5 | 1,113.8 | +13.8 | +1.3% | 10,400 |
| 2012/09/26 | 1,077.5 | 1,115 | 1,077.5 | 1,100 | -25 | -2.2% | 7,000 |
| 2012/09/25 | 1,121.3 | 1,125 | 1,112.5 | 1,125 | +3.7 | +0.3% | 17,000 |
| 2012/09/24 | 1,095 | 1,123.8 | 1,090 | 1,121.3 | +32.5 | +3% | 7,400 |
| 2012/09/21 | 1,090 | 1,093.8 | 1,087.5 | 1,088.8 | -1.2 | -0.1% | 5,200 |
| 2012/09/20 | 1,090 | 1,092.5 | 1,067.5 | 1,090 | +5 | +0.5% | 6,800 |
| 2012/09/19 | 1,086.3 | 1,086.3 | 1,076.3 | 1,085 | +8.7 | +0.8% | 6,600 |
| 2012/09/18 | 1,050 | 1,085 | 1,050 | 1,076.3 | -8.7 | -0.8% | 8,200 |
| 2012/09/14 | 1,075 | 1,090 | 1,075 | 1,085 | +6.2 | +0.6% | 22,600 |
| 2012/09/13 | 1,072.5 | 1,082.5 | 1,067.5 | 1,078.8 | +7.5 | +0.7% | 9,600 |
| 2012/09/12 | 1,040 | 1,071.3 | 1,038.8 | 1,071.3 | +13.8 | +1.3% | 10,000 |
| 2012/09/11 | 1,007.5 | 1,058.8 | 1,007.5 | 1,057.5 | +46.2 | +4.6% | 3,600 |
| 2012/09/10 | 1,026.3 | 1,026.3 | 1,007.5 | 1,011.3 | -15 | -1.5% | 7,600 |
| 2012/09/07 | 1,048.8 | 1,048.8 | 1,016.3 | 1,026.3 | +7.5 | +0.7% | 7,600 |
| 2012/09/06 | 1,008.8 | 1,027.5 | 1,008.8 | 1,018.8 | +6.3 | +0.6% | 8,600 |
| 2012/09/05 | 1,006.3 | 1,018.8 | 1,006.3 | 1,012.5 | -11.3 | -1.1% | 5,200 |
| 2012/09/04 | 1,045 | 1,053.8 | 1,020 | 1,023.8 | -33.7 | -3.2% | 16,000 |
| 2012/09/03 | 1,072.5 | 1,072.5 | 1,057.5 | 1,057.5 | -15 | -1.4% | 8,200 |
| 2012/08/31 | 1,090 | 1,090 | 1,072.5 | 1,072.5 | -35 | -3.2% | 7,600 |
| 2012/08/30 | 1,101.3 | 1,107.5 | 1,082.5 | 1,107.5 | +13.7 | +1.3% | 7,600 |
| 2012/08/29 | 1,072.5 | 1,100 | 1,072.5 | 1,093.8 | +16.3 | +1.5% | 12,800 |
| 2012/08/28 | 1,117.5 | 1,117.5 | 1,071.3 | 1,077.5 | -38.8 | -3.5% | 19,600 |
| 2012/08/27 | 1,096.3 | 1,127.5 | 1,096.3 | 1,116.3 | +20 | +1.8% | 16,400 |
| 2012/08/24 | 1,100 | 1,112.5 | 1,087.5 | 1,096.3 | ±0 | ±0% | 19,800 |
| 2012/08/23 | 1,082.5 | 1,097.5 | 1,081.3 | 1,096.3 | +13.8 | +1.3% | 3,800 |
| 2012/08/22 | 1,090 | 1,090 | 1,065 | 1,082.5 | -7.5 | -0.7% | 7,200 |
| 2012/08/21 | 1,096.3 | 1,096.3 | 1,073.8 | 1,090 | +11.2 | +1% | 12,800 |
| 2012/08/20 | 1,096.3 | 1,113.8 | 1,078.8 | 1,078.8 | -35 | -3.1% | 4,800 |
| 2012/08/17 | 1,121.3 | 1,125 | 1,105 | 1,113.8 | +13.8 | +1.3% | 24,000 |
| 2012/08/16 | 1,062.5 | 1,110 | 1,061.3 | 1,100 | +37.5 | +3.5% | 37,600 |
| 2012/08/15 | 1,061.3 | 1,062.5 | 1,042.5 | 1,062.5 | +1.2 | +0.1% | 9,200 |
| 2012/08/14 | 1,033.8 | 1,062.5 | 1,033.8 | 1,061.3 | +30 | +2.9% | 31,800 |
| 2012/08/13 | 1,016.3 | 1,033.8 | 1,016.3 | 1,031.3 | +6.3 | +0.6% | 5,000 |
| 2012/08/10 | 1,016.3 | 1,025 | 1,016.3 | 1,025 | +8.7 | +0.9% | 5,000 |
| 2012/08/09 | 1,023.8 | 1,023.8 | 1,007.5 | 1,016.3 | +11.3 | +1.1% | 8,000 |
3101～
3150
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
