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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 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 |
| 2010/10/08 | 1,082.5 | 1,100 | 1,077.5 | 1,078.8 | -7.5 | -0.7% | 20,000 |
| 2010/10/07 | 1,118.8 | 1,125 | 1,077.5 | 1,086.3 | -32.5 | -2.9% | 27,800 |
| 2010/10/06 | 1,113.8 | 1,130 | 1,112.5 | 1,118.8 | -1.2 | -0.1% | 36,400 |
| 2010/10/05 | 1,096.3 | 1,122.5 | 1,081.3 | 1,120 | +23.7 | +2.2% | 20,800 |
| 2010/10/04 | 1,122.5 | 1,122.5 | 1,085 | 1,096.3 | -8.7 | -0.8% | 27,600 |
| 2010/10/01 | 1,111.3 | 1,111.3 | 1,090 | 1,105 | -17.5 | -1.6% | 25,000 |
| 2010/09/30 | 1,138.8 | 1,160 | 1,117.5 | 1,122.5 | -20 | -1.8% | 26,400 |
| 2010/09/29 | 1,112.5 | 1,158.8 | 1,112.5 | 1,142.5 | +48.7 | +4.5% | 37,800 |
| 2010/09/28 | 1,092.5 | 1,097.5 | 1,081.3 | 1,093.8 | ±0 | ±0% | 16,600 |
| 2010/09/27 | 1,090 | 1,097.5 | 1,071.3 | 1,093.8 | +21.3 | +2% | 28,400 |
| 2010/09/24 | 1,087.5 | 1,087.5 | 1,072.5 | 1,072.5 | -10 | -0.9% | 23,800 |
| 2010/09/22 | 1,087.5 | 1,098.8 | 1,081.3 | 1,082.5 | -11.3 | -1% | 14,800 |
| 2010/09/21 | 1,106.3 | 1,115 | 1,081.3 | 1,093.8 | -12.5 | -1.1% | 30,800 |
| 2010/09/17 | 1,101.3 | 1,117.5 | 1,083.8 | 1,106.3 | +5 | +0.5% | 50,400 |
| 2010/09/16 | 1,127.5 | 1,127.5 | 1,095 | 1,101.3 | -22.5 | -2% | 25,200 |
| 2010/09/15 | 1,092.5 | 1,158.8 | 1,081.3 | 1,123.8 | +43.8 | +4.1% | 26,200 |
| 2010/09/14 | 1,087.5 | 1,087.5 | 1,073.8 | 1,080 | -7.5 | -0.7% | 13,400 |
| 2010/09/13 | 1,097.5 | 1,102.5 | 1,077.5 | 1,087.5 | -7.5 | -0.7% | 20,000 |
| 2010/09/10 | 1,100 | 1,111.3 | 1,095 | 1,095 | -22.5 | -2% | 55,000 |
| 2010/09/09 | 1,091.3 | 1,118.8 | 1,090 | 1,117.5 | +26.2 | +2.4% | 19,800 |
| 2010/09/08 | 1,127.5 | 1,127.5 | 1,086.3 | 1,091.3 | -18.7 | -1.7% | 8,600 |
| 2010/09/07 | 1,096.3 | 1,120 | 1,096.3 | 1,110 | +2.5 | +0.2% | 15,000 |
| 2010/09/06 | 1,101.3 | 1,165 | 1,086.3 | 1,107.5 | +17.5 | +1.6% | 45,400 |
| 2010/09/03 | 1,082.5 | 1,101.3 | 1,081.3 | 1,090 | +2.5 | +0.2% | 14,400 |
| 2010/09/02 | 1,087.5 | 1,097.5 | 1,065 | 1,087.5 | +33.7 | +3.2% | 38,800 |
| 2010/09/01 | 1,058.8 | 1,070 | 1,048.8 | 1,053.8 | -22.5 | -2.1% | 36,000 |
| 2010/08/31 | 1,112.5 | 1,115 | 1,075 | 1,076.3 | -35 | -3.1% | 50,800 |
| 2010/08/30 | 1,101.3 | 1,120 | 1,101.3 | 1,111.3 | +11.3 | +1% | 42,000 |
| 2010/08/27 | 1,100 | 1,106.3 | 1,098.8 | 1,100 | -12.5 | -1.1% | 23,200 |
| 2010/08/26 | 1,110 | 1,112.5 | 1,096.3 | 1,112.5 | ±0 | ±0% | 9,000 |
| 2010/08/25 | 1,117.5 | 1,117.5 | 1,107.5 | 1,112.5 | +12.5 | +1.1% | 10,400 |
| 2010/08/24 | 1,102.5 | 1,102.5 | 1,090 | 1,100 | -18.8 | -1.7% | 8,600 |
| 2010/08/23 | 1,137.5 | 1,143.8 | 1,113.8 | 1,118.8 | +16.3 | +1.5% | 10,000 |
| 2010/08/20 | 1,123.8 | 1,123.8 | 1,092.5 | 1,102.5 | -23.8 | -2.1% | 7,000 |
3551～
3600
件表示中 / 6270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 | 770,400円 | +10.0% | +8.5% | 1.38% | 33.38倍 | 3.64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 |
| 東映アニメ | 323,000円 | +1.5% | +4.0% | 0.96% | 33.87倍 | 4.78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 |
| 富士ソフト | 981,000円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＢＩＰＲＯＧＹ | 547,700円 | +4.0% | +9.8% | 2.19% | 18.54倍 | 3.18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 | 371,400円 | +5.0% | +5.4% | 0.81% | 47.75倍 | 2.18倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
