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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 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 |
| 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 |
3601～
3650
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 | 884,700円 | +10.0% | +8.5% | 1.20% | 38.33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 | 212,500円 | +10.6% | -26.0% | 2.02% | 24.86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 | 339,500円 | -12.7% | -19.5% | 1.21% | 36.35倍 | 4.53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 | 358,700円 | +5.5% | +11.8% | 2.23% | 22.48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 | 648,400円 | +4.0% | +9.8% | 1.85% | 21.84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
