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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 1,092.5 | 1,092.5 | 1,067.5 | 1,071.3 | -6.2 | -0.6% | 17,200 |
| 2010/12/21 | 1,081.3 | 1,096.3 | 1,077.5 | 1,077.5 | -1.3 | -0.1% | 28,000 |
| 2010/12/20 | 1,078.8 | 1,080 | 1,073.8 | 1,078.8 | +1.3 | +0.1% | 22,400 |
| 2010/12/17 | 1,087.5 | 1,092.5 | 1,077.5 | 1,077.5 | -18.8 | -1.7% | 30,200 |
| 2010/12/16 | 1,088.8 | 1,101.3 | 1,081.3 | 1,096.3 | +21.3 | +2% | 31,800 |
| 2010/12/15 | 1,070 | 1,075 | 1,062.5 | 1,075 | +5 | +0.5% | 16,800 |
| 2010/12/14 | 1,062.5 | 1,070 | 1,058.8 | 1,070 | +16.2 | +1.5% | 23,800 |
| 2010/12/13 | 1,047.5 | 1,053.8 | 1,047.5 | 1,053.8 | +23.8 | +2.3% | 33,400 |
| 2010/12/10 | 1,032.5 | 1,037.5 | 1,027.5 | 1,030 | -3.8 | -0.4% | 112,400 |
| 2010/12/09 | 1,038.8 | 1,042.5 | 1,030 | 1,033.8 | +8.8 | +0.9% | 43,600 |
| 2010/12/08 | 1,012.5 | 1,025 | 1,003.8 | 1,025 | +25 | +2.5% | 75,600 |
| 2010/12/07 | 995 | 1,000 | 990 | 1,000 | +3.7 | +0.4% | 33,400 |
| 2010/12/06 | 1,000 | 1,005 | 982.5 | 996.3 | -3.7 | -0.4% | 28,200 |
| 2010/12/03 | 1,002.5 | 1,002.5 | 996.3 | 1,000 | +13.7 | +1.4% | 7,400 |
| 2010/12/02 | 997.5 | 1,001.3 | 982.5 | 986.3 | -2.5 | -0.3% | 15,400 |
| 2010/12/01 | 985 | 988.8 | 985 | 988.8 | +7.5 | +0.8% | 8,600 |
| 2010/11/30 | 982.5 | 995 | 981.3 | 981.3 | -1.2 | -0.1% | 27,400 |
| 2010/11/29 | 1,000 | 1,000 | 982.5 | 982.5 | ±0 | ±0% | 30,000 |
| 2010/11/26 | 987.5 | 992.5 | 975 | 982.5 | -5 | -0.5% | 29,200 |
| 2010/11/25 | 988.8 | 1,000 | 987.5 | 987.5 | -1.3 | -0.1% | 18,800 |
| 2010/11/24 | 990 | 1,011.3 | 988.8 | 988.8 | -18.7 | -1.9% | 29,600 |
| 2010/11/22 | 1,012.5 | 1,012.5 | 1,003.8 | 1,007.5 | +12.5 | +1.3% | 17,800 |
| 2010/11/19 | 1,018.8 | 1,018.8 | 993.8 | 995 | +11.2 | +1.1% | 15,800 |
| 2010/11/18 | 978.8 | 991.3 | 975 | 983.8 | +10 | +1% | 36,200 |
| 2010/11/17 | 970 | 980 | 970 | 973.8 | -10 | -1% | 25,800 |
| 2010/11/16 | 1,007.5 | 1,007.5 | 970 | 983.8 | -25 | -2.5% | 56,400 |
| 2010/11/15 | 998.8 | 1,016.3 | 998.8 | 1,008.8 | -7.5 | -0.7% | 20,200 |
| 2010/11/12 | 1,023.8 | 1,030 | 1,016.3 | 1,016.3 | -5 | -0.5% | 16,800 |
| 2010/11/11 | 1,026.3 | 1,036.3 | 1,015 | 1,021.3 | -5 | -0.5% | 13,200 |
| 2010/11/10 | 1,008.8 | 1,041.3 | 1,008.8 | 1,026.3 | +12.5 | +1.2% | 12,800 |
| 2010/11/09 | 1,032.5 | 1,032.5 | 1,008.8 | 1,013.8 | -28.7 | -2.8% | 16,200 |
| 2010/11/08 | 1,046.3 | 1,048.8 | 1,037.5 | 1,042.5 | +10 | +1% | 7,200 |
| 2010/11/05 | 1,025 | 1,048.8 | 1,023.8 | 1,032.5 | +21.2 | +2.1% | 27,000 |
| 2010/11/04 | 1,017.5 | 1,025 | 1,005 | 1,011.3 | +46.3 | +4.8% | 27,800 |
| 2010/11/02 | 992.5 | 992.5 | 962.5 | 965 | -40 | -4% | 26,200 |
| 2010/11/01 | 1,017.5 | 1,020 | 998.8 | 1,005 | -6.3 | -0.6% | 22,200 |
| 2010/10/29 | 1,010 | 1,011.3 | 993.8 | 1,011.3 | -1.2 | -0.1% | 18,600 |
| 2010/10/28 | 1,025 | 1,042.5 | 1,012.5 | 1,012.5 | -45 | -4.3% | 51,000 |
| 2010/10/27 | 1,027.5 | 1,057.5 | 1,025 | 1,057.5 | +22.5 | +2.2% | 16,000 |
| 2010/10/26 | 1,031.3 | 1,067.5 | 1,031.3 | 1,035 | +5 | +0.5% | 28,600 |
| 2010/10/25 | 1,051.3 | 1,062.5 | 1,030 | 1,030 | -21.3 | -2% | 11,200 |
| 2010/10/22 | 1,047.5 | 1,073.8 | 1,047.5 | 1,051.3 | -23.7 | -2.2% | 24,000 |
| 2010/10/21 | 1,021.3 | 1,075 | 1,013.8 | 1,075 | +71.2 | +7.1% | 59,400 |
| 2010/10/20 | 1,021.3 | 1,021.3 | 1,003.8 | 1,003.8 | -18.7 | -1.8% | 19,200 |
| 2010/10/19 | 1,027.5 | 1,045 | 1,021.3 | 1,022.5 | -5 | -0.5% | 15,800 |
| 2010/10/18 | 1,020 | 1,037.5 | 1,020 | 1,027.5 | +3.7 | +0.4% | 13,400 |
| 2010/10/15 | 1,023.8 | 1,030 | 1,020 | 1,023.8 | -2.5 | -0.2% | 16,000 |
| 2010/10/14 | 1,045 | 1,045 | 1,018.8 | 1,026.3 | -1.2 | -0.1% | 38,200 |
| 2010/10/13 | 1,040 | 1,040 | 1,026.3 | 1,027.5 | -11.3 | -1.1% | 20,000 |
| 2010/10/12 | 1,083.8 | 1,083.8 | 1,016.3 | 1,038.8 | -40 | -3.7% | 38,800 |
3551～
3600
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
