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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 2010/08/19 | 1,115 | 1,132.5 | 1,115 | 1,126.3 | +18.8 | +1.7% | 7,200 |
| 2010/08/18 | 1,101.3 | 1,123.8 | 1,101.3 | 1,107.5 | +6.2 | +0.6% | 12,600 |
| 2010/08/17 | 1,097.5 | 1,118.8 | 1,085 | 1,101.3 | -11.2 | -1% | 6,400 |
| 2010/08/16 | 1,112.5 | 1,123.8 | 1,101.3 | 1,112.5 | +17.5 | +1.6% | 7,400 |
| 2010/08/13 | 1,097.5 | 1,103.8 | 1,085 | 1,095 | +2.5 | +0.2% | 7,200 |
| 2010/08/12 | 1,090 | 1,097.5 | 1,086.3 | 1,092.5 | -6.3 | -0.6% | 12,400 |
| 2010/08/11 | 1,110 | 1,122.5 | 1,095 | 1,098.8 | -46.2 | -4% | 15,800 |
| 2010/08/10 | 1,146.3 | 1,181.3 | 1,138.8 | 1,145 | +3.7 | +0.3% | 18,600 |
| 2010/08/09 | 1,140 | 1,146.3 | 1,125 | 1,141.3 | +18.8 | +1.7% | 17,800 |
| 2010/08/06 | 1,110 | 1,145 | 1,105 | 1,122.5 | +12.5 | +1.1% | 9,800 |
| 2010/08/05 | 1,112.5 | 1,117.5 | 1,108.8 | 1,110 | +3.7 | +0.3% | 15,200 |
| 2010/08/04 | 1,218.8 | 1,218.8 | 1,088.8 | 1,106.3 | -7.5 | -0.7% | 35,200 |
| 2010/08/03 | 1,113.8 | 1,121.3 | 1,112.5 | 1,113.8 | ±0 | ±0% | 11,400 |
| 2010/08/02 | 1,132.5 | 1,137.5 | 1,107.5 | 1,113.8 | -18.7 | -1.7% | 13,800 |
| 2010/07/30 | 1,170 | 1,170 | 1,115 | 1,132.5 | -32.5 | -2.8% | 23,200 |
| 2010/07/29 | 1,175 | 1,192.5 | 1,162.5 | 1,165 | -25 | -2.1% | 17,000 |
| 2010/07/28 | 1,200 | 1,201.3 | 1,180 | 1,190 | ±0 | ±0% | 10,400 |
| 2010/07/27 | 1,215 | 1,215 | 1,187.5 | 1,190 | +6.2 | +0.5% | 12,000 |
| 2010/07/26 | 1,225 | 1,225 | 1,183.8 | 1,183.8 | +22.5 | +1.9% | 5,800 |
| 2010/07/23 | 1,160 | 1,215 | 1,133.8 | 1,161.3 | +33.8 | +3% | 37,400 |
| 2010/07/22 | 1,156.3 | 1,156.3 | 1,122.5 | 1,127.5 | -46.3 | -3.9% | 22,200 |
| 2010/07/21 | 1,172.5 | 1,190 | 1,151.3 | 1,173.8 | ±0 | ±0% | 11,400 |
| 2010/07/20 | 1,177.5 | 1,187.5 | 1,163.8 | 1,173.8 | -53.7 | -4.4% | 24,400 |
| 2010/07/16 | 1,225 | 1,227.5 | 1,216.3 | 1,227.5 | -7.5 | -0.6% | 30,200 |
| 2010/07/15 | 1,225 | 1,240 | 1,222.5 | 1,235 | +10 | +0.8% | 30,200 |
| 2010/07/14 | 1,200 | 1,228.8 | 1,187.5 | 1,225 | +40 | +3.4% | 22,400 |
| 2010/07/13 | 1,182.5 | 1,198.8 | 1,175 | 1,185 | -15 | -1.3% | 25,200 |
| 2010/07/12 | 1,197.5 | 1,207.5 | 1,197.5 | 1,200 | -7.5 | -0.6% | 5,400 |
| 2010/07/09 | 1,225 | 1,225 | 1,193.8 | 1,207.5 | -5 | -0.4% | 10,600 |
| 2010/07/08 | 1,222.5 | 1,222.5 | 1,202.5 | 1,212.5 | +6.2 | +0.5% | 9,600 |
| 2010/07/07 | 1,202.5 | 1,208.8 | 1,191.3 | 1,206.3 | -8.7 | -0.7% | 6,200 |
| 2010/07/06 | 1,181.3 | 1,215 | 1,181.3 | 1,215 | +17.5 | +1.5% | 21,400 |
| 2010/07/05 | 1,178.8 | 1,212.5 | 1,178.8 | 1,197.5 | +8.7 | +0.7% | 25,000 |
3651～
3700
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 | 212,700円 | +10.6% | -26.0% | 2.02% | 24.88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 | 339,000円 | -12.7% | -19.5% | 1.21% | 36.30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 | 359,000円 | +5.5% | +11.8% | 2.23% | 22.50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 | 647,800円 | +4.0% | +9.8% | 1.85% | 21.82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
