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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 1,297.5 | 1,297.5 | 1,287.5 | 1,287.5 | -10 | -0.8% | 7,200 |
| 2011/02/10 | 1,287.5 | 1,300 | 1,277.5 | 1,297.5 | -2.5 | -0.2% | 9,000 |
| 2011/02/09 | 1,300 | 1,300 | 1,290 | 1,300 | +2.5 | +0.2% | 16,000 |
| 2011/02/08 | 1,290 | 1,300 | 1,277.5 | 1,297.5 | +12.5 | +1% | 22,000 |
| 2011/02/07 | 1,287.5 | 1,292.5 | 1,280 | 1,285 | -2.5 | -0.2% | 13,200 |
| 2011/02/04 | 1,280 | 1,300 | 1,277.5 | 1,287.5 | +7.5 | +0.6% | 34,000 |
| 2011/02/03 | 1,287.5 | 1,287.5 | 1,236.3 | 1,280 | +7.5 | +0.6% | 45,400 |
| 2011/02/02 | 1,220 | 1,277.5 | 1,220 | 1,272.5 | +63.7 | +5.3% | 55,400 |
| 2011/02/01 | 1,202.5 | 1,218.8 | 1,202.5 | 1,208.8 | +15 | +1.3% | 31,600 |
| 2011/01/31 | 1,153.8 | 1,211.3 | 1,153.8 | 1,193.8 | +27.5 | +2.4% | 29,000 |
| 2011/01/28 | 1,178.8 | 1,200 | 1,166.3 | 1,166.3 | -30 | -2.5% | 26,000 |
| 2011/01/27 | 1,195 | 1,202.5 | 1,192.5 | 1,196.3 | -8.7 | -0.7% | 11,800 |
| 2011/01/26 | 1,212.5 | 1,212.5 | 1,200 | 1,205 | +5 | +0.4% | 16,600 |
| 2011/01/25 | 1,191.3 | 1,211.3 | 1,182.5 | 1,200 | +25 | +2.1% | 26,600 |
| 2011/01/24 | 1,166.3 | 1,175 | 1,148.8 | 1,175 | +26.2 | +2.3% | 15,200 |
| 2011/01/21 | 1,171.3 | 1,175 | 1,148.8 | 1,148.8 | -5 | -0.4% | 22,800 |
| 2011/01/20 | 1,168.8 | 1,181.3 | 1,153.8 | 1,153.8 | -32.5 | -2.7% | 16,400 |
| 2011/01/19 | 1,148.8 | 1,186.3 | 1,148.8 | 1,186.3 | +37.5 | +3.3% | 15,600 |
| 2011/01/18 | 1,157.5 | 1,162.5 | 1,146.3 | 1,148.8 | -20 | -1.7% | 12,400 |
| 2011/01/17 | 1,162.5 | 1,175 | 1,157.5 | 1,168.8 | +6.3 | +0.5% | 11,600 |
| 2011/01/14 | 1,166.3 | 1,178.8 | 1,161.3 | 1,162.5 | -5 | -0.4% | 32,200 |
| 2011/01/13 | 1,177.5 | 1,183.8 | 1,163.8 | 1,167.5 | -8.8 | -0.7% | 24,000 |
| 2011/01/12 | 1,200 | 1,200 | 1,168.8 | 1,176.3 | -13.7 | -1.2% | 23,600 |
| 2011/01/11 | 1,166.3 | 1,190 | 1,157.5 | 1,190 | +35 | +3% | 36,800 |
| 2011/01/07 | 1,150 | 1,160 | 1,143.8 | 1,155 | +26.2 | +2.3% | 36,600 |
| 2011/01/06 | 1,102.5 | 1,133.8 | 1,102.5 | 1,128.8 | +32.5 | +3% | 32,800 |
| 2011/01/05 | 1,095 | 1,100 | 1,091.3 | 1,096.3 | +3.8 | +0.3% | 24,000 |
| 2011/01/04 | 1,085 | 1,102.5 | 1,083.8 | 1,092.5 | +5 | +0.5% | 25,400 |
| 2010/12/30 | 1,080 | 1,095 | 1,080 | 1,087.5 | +7.5 | +0.7% | 18,400 |
| 2010/12/29 | 1,090 | 1,100 | 1,077.5 | 1,080 | -2.5 | -0.2% | 52,600 |
| 2010/12/28 | 1,057.5 | 1,082.5 | 1,043.8 | 1,082.5 | +26.2 | +2.5% | 26,200 |
| 2010/12/27 | 1,050 | 1,067.5 | 1,050 | 1,056.3 | +3.8 | +0.4% | 20,600 |
| 2010/12/24 | 1,055 | 1,062.5 | 1,052.5 | 1,052.5 | -18.8 | -1.8% | 11,400 |
| 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 |
3551～
3600
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 | 885,500円 | +10.0% | +8.5% | 1.20% | 38.36倍 | 4.19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 | 212,600円 | +10.6% | -26.0% | 2.02% | 24.87倍 | 3.56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 | 340,000円 | -12.7% | -19.5% | 1.21% | 36.40倍 | 4.54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 | 359,300円 | +5.5% | +11.8% | 2.23% | 22.52倍 | 2.52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
