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 |
|---|---|---|---|---|---|---|---|
| 2011/09/21 | 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 |
| 2011/08/29 | 1,145 | 1,145 | 1,127.5 | 1,137.5 | +5 | +0.4% | 49,600 |
| 2011/08/26 | 1,135 | 1,143.8 | 1,128.8 | 1,132.5 | +5 | +0.4% | 16,600 |
| 2011/08/25 | 1,165 | 1,175 | 1,127.5 | 1,127.5 | -42.5 | -3.6% | 44,000 |
| 2011/08/24 | 1,187.5 | 1,187.5 | 1,170 | 1,170 | +2.5 | +0.2% | 28,800 |
| 2011/08/23 | 1,150 | 1,185 | 1,143.8 | 1,167.5 | +42.5 | +3.8% | 22,200 |
| 2011/08/22 | 1,122.5 | 1,142.5 | 1,122.5 | 1,125 | -12.5 | -1.1% | 7,600 |
| 2011/08/19 | 1,111.3 | 1,148.8 | 1,111.3 | 1,137.5 | -5 | -0.4% | 13,600 |
| 2011/08/18 | 1,157.5 | 1,157.5 | 1,127.5 | 1,142.5 | -21.3 | -1.8% | 18,600 |
| 2011/08/17 | 1,172.5 | 1,173.8 | 1,157.5 | 1,163.8 | -23.7 | -2% | 14,800 |
| 2011/08/16 | 1,178.8 | 1,187.5 | 1,170 | 1,187.5 | ±0 | ±0% | 12,400 |
| 2011/08/15 | 1,187.5 | 1,187.5 | 1,170 | 1,187.5 | +12.5 | +1.1% | 31,800 |
| 2011/08/12 | 1,186.3 | 1,187.5 | 1,165 | 1,175 | ±0 | ±0% | 19,600 |
| 2011/08/11 | 1,175 | 1,187.5 | 1,165 | 1,175 | ±0 | ±0% | 36,800 |
| 2011/08/10 | 1,175 | 1,187.5 | 1,143.8 | 1,175 | +6.2 | +0.5% | 79,400 |
| 2011/08/09 | 1,150 | 1,177.5 | 1,115 | 1,168.8 | +5 | +0.4% | 38,800 |
| 2011/08/08 | 1,178.8 | 1,185 | 1,156.3 | 1,163.8 | -21.2 | -1.8% | 19,600 |
| 2011/08/05 | 1,200 | 1,200 | 1,178.8 | 1,185 | -32.5 | -2.7% | 19,200 |
| 2011/08/04 | 1,205 | 1,222.5 | 1,203.8 | 1,217.5 | +1.2 | +0.1% | 15,800 |
| 2011/08/03 | 1,225 | 1,225 | 1,210 | 1,216.3 | -5 | -0.4% | 22,000 |
| 2011/08/02 | 1,221.3 | 1,227.5 | 1,200 | 1,221.3 | -1.2 | -0.1% | 13,400 |
| 2011/08/01 | 1,222.5 | 1,233.8 | 1,206.3 | 1,222.5 | ±0 | ±0% | 23,600 |
| 2011/07/29 | 1,237.5 | 1,247.5 | 1,216.3 | 1,222.5 | -27.5 | -2.2% | 17,000 |
| 2011/07/28 | 1,232.5 | 1,250 | 1,225 | 1,250 | +17.5 | +1.4% | 21,000 |
| 2011/07/27 | 1,231.3 | 1,237.5 | 1,205 | 1,232.5 | +18.7 | +1.5% | 22,400 |
| 2011/07/26 | 1,225 | 1,225 | 1,208.8 | 1,213.8 | +6.3 | +0.5% | 15,400 |
| 2011/07/25 | 1,210 | 1,221.3 | 1,203.8 | 1,207.5 | -15 | -1.2% | 16,000 |
| 2011/07/22 | 1,231.3 | 1,232.5 | 1,213.8 | 1,222.5 | -8.8 | -0.7% | 10,000 |
| 2011/07/21 | 1,225 | 1,243.8 | 1,220 | 1,231.3 | -1.2 | -0.1% | 18,000 |
| 2011/07/20 | 1,197.5 | 1,243.8 | 1,197.5 | 1,232.5 | +35 | +2.9% | 25,400 |
| 2011/07/19 | 1,180 | 1,198.8 | 1,180 | 1,197.5 | +7.5 | +0.6% | 9,800 |
| 2011/07/15 | 1,181.3 | 1,198.8 | 1,181.3 | 1,190 | +7.5 | +0.6% | 14,600 |
| 2011/07/14 | 1,200 | 1,205 | 1,182.5 | 1,182.5 | -33.8 | -2.8% | 20,600 |
| 2011/07/13 | 1,203.8 | 1,220 | 1,203.8 | 1,216.3 | +12.5 | +1% | 10,000 |
| 2011/07/12 | 1,183.8 | 1,212.5 | 1,183.8 | 1,203.8 | +2.5 | +0.2% | 14,400 |
3401～
3450
件表示中 / 6337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% | 22.56倍 | 2.53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
