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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 1,118.8 | 1,125 | 1,113.8 | 1,113.8 | -3.7 | -0.3% | 16,600 |
| 2011/05/24 | 1,107.5 | 1,120 | 1,102.5 | 1,117.5 | +22.5 | +2.1% | 12,200 |
| 2011/05/23 | 1,086.3 | 1,102.5 | 1,072.5 | 1,095 | -8.8 | -0.8% | 22,000 |
| 2011/05/20 | 1,121.3 | 1,121.3 | 1,095 | 1,103.8 | -35 | -3.1% | 47,800 |
| 2011/05/19 | 1,150 | 1,168.8 | 1,111.3 | 1,138.8 | -25 | -2.1% | 42,200 |
| 2011/05/18 | 1,125 | 1,192.5 | 1,120 | 1,163.8 | +26.3 | +2.3% | 33,800 |
| 2011/05/17 | 1,170 | 1,170 | 1,137.5 | 1,137.5 | -21.3 | -1.8% | 9,000 |
| 2011/05/16 | 1,163.8 | 1,163.8 | 1,156.3 | 1,158.8 | +7.5 | +0.7% | 11,400 |
| 2011/05/13 | 1,175 | 1,175 | 1,148.8 | 1,151.3 | -26.2 | -2.2% | 22,800 |
| 2011/05/12 | 1,188.8 | 1,195 | 1,177.5 | 1,177.5 | -13.8 | -1.2% | 17,200 |
| 2011/05/11 | 1,240 | 1,240 | 1,187.5 | 1,191.3 | -31.2 | -2.6% | 40,200 |
| 2011/05/10 | 1,236.3 | 1,237.5 | 1,212.5 | 1,222.5 | -25 | -2% | 15,000 |
| 2011/05/09 | 1,262.5 | 1,262.5 | 1,230 | 1,247.5 | -22.5 | -1.8% | 21,000 |
| 2011/05/06 | 1,241.3 | 1,300 | 1,238.8 | 1,270 | +38.7 | +3.1% | 72,400 |
| 2011/05/02 | 1,225 | 1,232.5 | 1,215 | 1,231.3 | +6.3 | +0.5% | 12,800 |
| 2011/04/28 | 1,225 | 1,227.5 | 1,203.8 | 1,225 | +17.5 | +1.4% | 14,800 |
| 2011/04/27 | 1,197.5 | 1,218.8 | 1,197.5 | 1,207.5 | +10 | +0.8% | 20,800 |
| 2011/04/26 | 1,233.8 | 1,233.8 | 1,193.8 | 1,197.5 | -36.3 | -2.9% | 32,000 |
| 2011/04/25 | 1,248.8 | 1,248.8 | 1,221.3 | 1,233.8 | +11.3 | +0.9% | 14,600 |
| 2011/04/22 | 1,215 | 1,232.5 | 1,206.3 | 1,222.5 | +21.2 | +1.8% | 9,600 |
| 2011/04/21 | 1,226.3 | 1,226.3 | 1,192.5 | 1,201.3 | -23.7 | -1.9% | 13,200 |
| 2011/04/20 | 1,175 | 1,236.3 | 1,172.5 | 1,225 | +50 | +4.3% | 21,200 |
| 2011/04/19 | 1,158.8 | 1,177.5 | 1,156.3 | 1,175 | +15 | +1.3% | 14,600 |
| 2011/04/18 | 1,173.8 | 1,173.8 | 1,152.5 | 1,160 | +2.5 | +0.2% | 6,200 |
| 2011/04/15 | 1,166.3 | 1,195 | 1,157.5 | 1,157.5 | -5 | -0.4% | 14,800 |
| 2011/04/14 | 1,180 | 1,181.3 | 1,155 | 1,162.5 | -17.5 | -1.5% | 22,200 |
| 2011/04/13 | 1,161.3 | 1,180 | 1,161.3 | 1,180 | +18.7 | +1.6% | 6,200 |
| 2011/04/12 | 1,173.8 | 1,190 | 1,161.3 | 1,161.3 | -30 | -2.5% | 26,000 |
| 2011/04/11 | 1,161.3 | 1,195 | 1,142.5 | 1,191.3 | +12.5 | +1.1% | 39,800 |
| 2011/04/08 | 1,150 | 1,192.5 | 1,143.8 | 1,178.8 | +27.5 | +2.4% | 31,800 |
| 2011/04/07 | 1,196.3 | 1,196.3 | 1,137.5 | 1,151.3 | -16.2 | -1.4% | 25,600 |
| 2011/04/06 | 1,201.3 | 1,201.3 | 1,161.3 | 1,167.5 | +1.2 | +0.1% | 30,600 |
| 2011/04/05 | 1,187.5 | 1,196.3 | 1,166.3 | 1,166.3 | -37.5 | -3.1% | 21,200 |
| 2011/04/04 | 1,207.5 | 1,225 | 1,198.8 | 1,203.8 | -2.5 | -0.2% | 14,200 |
| 2011/04/01 | 1,277.5 | 1,277.5 | 1,202.5 | 1,206.3 | -68.7 | -5.4% | 34,600 |
| 2011/03/31 | 1,285 | 1,290 | 1,252.5 | 1,275 | -10 | -0.8% | 85,200 |
| 2011/03/30 | 1,260 | 1,292.5 | 1,232.5 | 1,285 | +77.5 | +6.4% | 64,200 |
| 2011/03/29 | 1,212.5 | 1,248.8 | 1,191.3 | 1,207.5 | -15 | -1.2% | 67,800 |
| 2011/03/28 | 1,200 | 1,222.5 | 1,197.5 | 1,222.5 | +46.2 | +3.9% | 23,000 |
| 2011/03/25 | 1,195 | 1,195 | 1,162.5 | 1,176.3 | +21.3 | +1.8% | 51,400 |
| 2011/03/24 | 1,150 | 1,155 | 1,140 | 1,155 | +1.2 | +0.1% | 48,000 |
| 2011/03/23 | 1,145 | 1,157.5 | 1,127.5 | 1,153.8 | +28.8 | +2.6% | 39,400 |
| 2011/03/22 | 1,080 | 1,142.5 | 1,080 | 1,125 | +62.5 | +5.9% | 58,000 |
| 2011/03/18 | 1,095 | 1,136.3 | 1,062.5 | 1,062.5 | -15 | -1.4% | 117,400 |
| 2011/03/17 | 1,073.8 | 1,096.3 | 1,036.3 | 1,077.5 | +21.2 | +2% | 113,600 |
| 2011/03/16 | 1,025 | 1,095 | 1,025 | 1,056.3 | +47.5 | +4.7% | 76,000 |
| 2011/03/15 | 1,103.8 | 1,121.3 | 961.3 | 1,008.8 | -127.5 | -11.2% | 45,800 |
| 2011/03/14 | 1,087.5 | 1,203.8 | 1,070 | 1,136.3 | -101.2 | -8.2% | 25,200 |
| 2011/03/11 | 1,252.5 | 1,255 | 1,232.5 | 1,237.5 | -25 | -2% | 48,200 |
| 2011/03/10 | 1,295 | 1,295 | 1,257.5 | 1,262.5 | -42.5 | -3.3% | 13,000 |
3451～
3500
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
