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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 917.5 | 938.8 | 917.5 | 933.8 | +16.3 | +1.8% | 33,200 |
| 2011/11/10 | 911.3 | 936.3 | 910 | 917.5 | -11.3 | -1.2% | 62,400 |
| 2011/11/09 | 926.3 | 936.3 | 918.8 | 928.8 | +20 | +2.2% | 35,000 |
| 2011/11/08 | 928.8 | 932.5 | 907.5 | 908.8 | -22.5 | -2.4% | 32,000 |
| 2011/11/07 | 935 | 935 | 926.3 | 931.3 | -1.2 | -0.1% | 22,000 |
| 2011/11/04 | 932.5 | 945 | 923.8 | 932.5 | +3.7 | +0.4% | 48,000 |
| 2011/11/02 | 950 | 950 | 927.5 | 928.8 | -27.5 | -2.9% | 60,800 |
| 2011/11/01 | 962.5 | 965 | 956.3 | 956.3 | -12.5 | -1.3% | 65,400 |
| 2011/10/31 | 1,012.5 | 1,023.8 | 968.8 | 968.8 | -43.7 | -4.3% | 83,800 |
| 2011/10/28 | 1,041.3 | 1,057.5 | 1,011.3 | 1,012.5 | -28.8 | -2.8% | 35,400 |
| 2011/10/27 | 1,000 | 1,041.3 | 1,000 | 1,041.3 | +40 | +4% | 23,400 |
| 2011/10/26 | 1,000 | 1,006.3 | 997.5 | 1,001.3 | -6.2 | -0.6% | 4,800 |
| 2011/10/25 | 1,031.3 | 1,031.3 | 1,007.5 | 1,007.5 | -6.3 | -0.6% | 8,000 |
| 2011/10/24 | 1,007.5 | 1,015 | 1,005 | 1,013.8 | +18.8 | +1.9% | 10,800 |
| 2011/10/21 | 1,000 | 1,002.5 | 995 | 995 | -5 | -0.5% | 24,600 |
| 2011/10/20 | 1,006.3 | 1,010 | 1,000 | 1,000 | -3.8 | -0.4% | 19,200 |
| 2011/10/19 | 1,023.8 | 1,026.3 | 1,003.8 | 1,003.8 | -22.5 | -2.2% | 19,600 |
| 2011/10/18 | 1,027.5 | 1,030 | 1,025 | 1,026.3 | -6.2 | -0.6% | 11,600 |
| 2011/10/17 | 1,043.8 | 1,043.8 | 1,032.5 | 1,032.5 | -11.3 | -1.1% | 14,800 |
| 2011/10/14 | 1,027.5 | 1,055 | 1,027.5 | 1,043.8 | +2.5 | +0.2% | 26,600 |
| 2011/10/13 | 1,043.8 | 1,046.3 | 1,035 | 1,041.3 | +16.3 | +1.6% | 25,200 |
| 2011/10/12 | 1,028.8 | 1,036.3 | 1,025 | 1,025 | -13.8 | -1.3% | 20,600 |
| 2011/10/11 | 1,050 | 1,050 | 1,033.8 | 1,038.8 | +6.3 | +0.6% | 20,000 |
| 2011/10/07 | 1,038.8 | 1,038.8 | 1,030 | 1,032.5 | +2.5 | +0.2% | 9,800 |
| 2011/10/06 | 1,025 | 1,043.8 | 1,023.8 | 1,030 | +1.2 | +0.1% | 17,600 |
| 2011/10/05 | 1,058.8 | 1,058.8 | 1,016.3 | 1,028.8 | -23.7 | -2.3% | 24,000 |
| 2011/10/04 | 1,061.3 | 1,061.3 | 1,045 | 1,052.5 | -8.8 | -0.8% | 7,400 |
| 2011/10/03 | 1,095 | 1,098.8 | 1,060 | 1,061.3 | -56.2 | -5% | 33,800 |
| 2011/09/30 | 1,070 | 1,125 | 1,067.5 | 1,117.5 | +53.7 | +5% | 48,400 |
| 2011/09/29 | 1,050 | 1,066.3 | 1,038.8 | 1,063.8 | +13.8 | +1.3% | 41,400 |
| 2011/09/28 | 1,032.5 | 1,050 | 1,022.5 | 1,050 | +25 | +2.4% | 34,200 |
| 2011/09/27 | 1,023.8 | 1,025 | 1,007.5 | 1,025 | +18.7 | +1.9% | 28,600 |
| 2011/09/26 | 1,025 | 1,030 | 1,006.3 | 1,006.3 | -33.7 | -3.2% | 15,600 |
| 2011/09/22 | 1,022.5 | 1,040 | 1,002.5 | 1,040 | +18.7 | +1.8% | 38,400 |
| 2011/09/21 | 1,056.3 | 1,057.5 | 1,020 | 1,021.3 | -33.7 | -3.2% | 34,200 |
| 2011/09/20 | 1,101.3 | 1,103.8 | 1,047.5 | 1,055 | -63.8 | -5.7% | 52,800 |
| 2011/09/16 | 1,110 | 1,118.8 | 1,105 | 1,118.8 | +2.5 | +0.2% | 43,800 |
| 2011/09/15 | 1,115 | 1,118.8 | 1,101.3 | 1,116.3 | +21.3 | +1.9% | 34,200 |
| 2011/09/14 | 1,093.8 | 1,112.5 | 1,093.8 | 1,095 | +17.5 | +1.6% | 12,200 |
| 2011/09/13 | 1,086.3 | 1,097.5 | 1,077.5 | 1,077.5 | -20 | -1.8% | 23,200 |
| 2011/09/12 | 1,103.8 | 1,106.3 | 1,092.5 | 1,097.5 | -10 | -0.9% | 37,000 |
| 2011/09/09 | 1,111.3 | 1,120 | 1,107.5 | 1,107.5 | -2.5 | -0.2% | 47,800 |
| 2011/09/08 | 1,118.8 | 1,118.8 | 1,107.5 | 1,110 | +6.2 | +0.6% | 39,600 |
| 2011/09/07 | 1,132.5 | 1,132.5 | 1,103.8 | 1,103.8 | -27.5 | -2.4% | 35,600 |
| 2011/09/06 | 1,157.5 | 1,157.5 | 1,127.5 | 1,131.3 | -21.2 | -1.8% | 18,200 |
| 2011/09/05 | 1,160 | 1,160 | 1,150 | 1,152.5 | -18.8 | -1.6% | 9,400 |
| 2011/09/02 | 1,196.3 | 1,196.3 | 1,168.8 | 1,171.3 | -25 | -2.1% | 21,000 |
| 2011/09/01 | 1,197.5 | 1,210 | 1,180 | 1,196.3 | +13.8 | +1.2% | 14,600 |
| 2011/08/31 | 1,175 | 1,187.5 | 1,171.3 | 1,182.5 | +21.2 | +1.8% | 37,600 |
| 2011/08/30 | 1,150 | 1,166.3 | 1,148.8 | 1,161.3 | +23.8 | +2.1% | 66,400 |
3301～
3350
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 | 3.56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
