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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 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 |
| 2011/03/09 | 1,315 | 1,315 | 1,305 | 1,305 | +10 | +0.8% | 35,800 |
| 2011/03/08 | 1,307.5 | 1,307.5 | 1,295 | 1,295 | -15 | -1.1% | 14,000 |
| 2011/03/07 | 1,347.5 | 1,347.5 | 1,310 | 1,310 | -55 | -4% | 19,000 |
| 2011/03/04 | 1,342.5 | 1,370 | 1,337.5 | 1,365 | +55 | +4.2% | 23,200 |
| 2011/03/03 | 1,325 | 1,332.5 | 1,300 | 1,310 | +2.5 | +0.2% | 24,000 |
| 2011/03/02 | 1,317.5 | 1,345 | 1,307.5 | 1,307.5 | -32.5 | -2.4% | 10,000 |
| 2011/03/01 | 1,345 | 1,350 | 1,337.5 | 1,340 | -5 | -0.4% | 8,200 |
| 2011/02/28 | 1,327.5 | 1,355 | 1,325 | 1,345 | +30 | +2.3% | 28,600 |
| 2011/02/25 | 1,277.5 | 1,322.5 | 1,275 | 1,315 | +35 | +2.7% | 33,400 |
| 2011/02/24 | 1,287.5 | 1,287.5 | 1,275 | 1,280 | -7.5 | -0.6% | 14,000 |
| 2011/02/23 | 1,295 | 1,297.5 | 1,282.5 | 1,287.5 | -7.5 | -0.6% | 14,200 |
| 2011/02/22 | 1,342.5 | 1,342.5 | 1,287.5 | 1,295 | -22.5 | -1.7% | 21,200 |
| 2011/02/21 | 1,350 | 1,350 | 1,300 | 1,317.5 | -30 | -2.2% | 17,000 |
| 2011/02/18 | 1,337.5 | 1,360 | 1,332.5 | 1,347.5 | +25 | +1.9% | 21,200 |
| 2011/02/17 | 1,317.5 | 1,335 | 1,315 | 1,322.5 | +10 | +0.8% | 26,600 |
| 2011/02/16 | 1,312.5 | 1,315 | 1,310 | 1,312.5 | ±0 | ±0% | 7,800 |
| 2011/02/15 | 1,295 | 1,315 | 1,295 | 1,312.5 | +25 | +1.9% | 32,600 |
3501～
3550
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
