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 |
|---|---|---|---|---|---|---|---|
| 2011/12/30 | 907.5 | 907.5 | 900 | 900 | +3.7 | +0.4% | 15,800 |
| 2011/12/29 | 907.5 | 910 | 887.5 | 896.3 | -5 | -0.6% | 29,400 |
| 2011/12/28 | 895 | 910 | 887.5 | 901.3 | -3.7 | -0.4% | 12,800 |
| 2011/12/27 | 906.3 | 920 | 900 | 905 | -7.5 | -0.8% | 13,600 |
| 2011/12/26 | 913.8 | 913.8 | 908.8 | 912.5 | +1.2 | +0.1% | 4,400 |
| 2011/12/22 | 912.5 | 912.5 | 875 | 911.3 | +3.8 | +0.4% | 14,800 |
| 2011/12/21 | 906.3 | 910 | 905 | 907.5 | ±0 | ±0% | 8,400 |
| 2011/12/20 | 912.5 | 912.5 | 907.5 | 907.5 | +1.2 | +0.1% | 9,000 |
| 2011/12/19 | 905 | 908.8 | 902.5 | 906.3 | +1.3 | +0.1% | 16,600 |
| 2011/12/16 | 906.3 | 906.3 | 902.5 | 905 | -1.3 | -0.1% | 21,800 |
| 2011/12/15 | 907.5 | 908.8 | 902.5 | 906.3 | -1.2 | -0.1% | 38,000 |
| 2011/12/14 | 910 | 915 | 906.3 | 907.5 | -2.5 | -0.3% | 10,800 |
| 2011/12/13 | 908.8 | 923.8 | 900 | 910 | -6.3 | -0.7% | 19,200 |
| 2011/12/12 | 935 | 935 | 908.8 | 916.3 | -5 | -0.5% | 32,200 |
| 2011/12/09 | 927.5 | 933.8 | 906.3 | 921.3 | +26.3 | +2.9% | 99,200 |
| 2011/12/08 | 900 | 901.3 | 892.5 | 895 | -5 | -0.6% | 28,000 |
| 2011/12/07 | 896.3 | 900 | 882.5 | 900 | +16.2 | +1.8% | 32,800 |
| 2011/12/06 | 890 | 890 | 883.8 | 883.8 | -11.2 | -1.3% | 10,600 |
| 2011/12/05 | 887.5 | 896.3 | 881.3 | 895 | +7.5 | +0.8% | 9,400 |
| 2011/12/02 | 890 | 896.3 | 886.3 | 887.5 | -2.5 | -0.3% | 12,400 |
| 2011/12/01 | 885 | 891.3 | 870 | 890 | +57.5 | +6.9% | 34,600 |
| 2011/11/30 | 886.3 | 892.5 | 832.5 | 832.5 | -53.8 | -6.1% | 62,000 |
| 2011/11/29 | 880 | 886.3 | 878.8 | 886.3 | +7.5 | +0.9% | 16,600 |
| 2011/11/28 | 905 | 905 | 877.5 | 878.8 | -8.7 | -1% | 22,800 |
| 2011/11/25 | 911.3 | 911.3 | 887.5 | 887.5 | -11.3 | -1.3% | 14,400 |
| 2011/11/24 | 912.5 | 912.5 | 896.3 | 898.8 | -10 | -1.1% | 14,200 |
| 2011/11/22 | 908.8 | 912.5 | 905 | 908.8 | -2.5 | -0.3% | 7,600 |
| 2011/11/21 | 902.5 | 912.5 | 902.5 | 911.3 | +3.8 | +0.4% | 18,800 |
| 2011/11/18 | 925 | 925 | 895 | 907.5 | -21.3 | -2.3% | 44,600 |
| 2011/11/17 | 912.5 | 938.8 | 911.3 | 928.8 | +7.5 | +0.8% | 23,200 |
| 2011/11/16 | 927.5 | 931.3 | 915 | 921.3 | -11.2 | -1.2% | 15,600 |
| 2011/11/15 | 938.8 | 940 | 921.3 | 932.5 | -6.3 | -0.7% | 25,800 |
| 2011/11/14 | 942.5 | 942.5 | 935 | 938.8 | +5 | +0.5% | 29,600 |
| 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 |
3301～
3350
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
