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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 1,188.8 | 1,200 | 1,160 | 1,187.5 | +2.5 | +0.2% | 66,400 |
| 2010/03/24 | 1,165 | 1,185 | 1,162.5 | 1,185 | +32.5 | +2.8% | 45,000 |
| 2010/03/23 | 1,137.5 | 1,155 | 1,137.5 | 1,152.5 | +7.5 | +0.7% | 34,600 |
| 2010/03/19 | 1,151.3 | 1,151.3 | 1,136.3 | 1,145 | +13.7 | +1.2% | 51,200 |
| 2010/03/18 | 1,097.5 | 1,163.8 | 1,097.5 | 1,131.3 | +38.8 | +3.6% | 72,800 |
| 2010/03/17 | 1,097.5 | 1,097.5 | 1,082.5 | 1,092.5 | +6.2 | +0.6% | 42,000 |
| 2010/03/16 | 1,067.5 | 1,090 | 1,067.5 | 1,086.3 | +12.5 | +1.2% | 37,600 |
| 2010/03/15 | 1,050 | 1,091.3 | 1,050 | 1,073.8 | +41.3 | +4% | 51,000 |
| 2010/03/12 | 1,022.5 | 1,036.3 | 1,008.8 | 1,032.5 | +27.5 | +2.7% | 28,800 |
| 2010/03/11 | 1,028.8 | 1,055 | 992.5 | 1,005 | -27.5 | -2.7% | 57,000 |
| 2010/03/10 | 1,057.5 | 1,060 | 1,032.5 | 1,032.5 | -7.5 | -0.7% | 32,800 |
| 2010/03/09 | 1,036.3 | 1,072.5 | 1,035 | 1,040 | +30 | +3% | 37,000 |
| 2010/03/08 | 995 | 1,016.3 | 995 | 1,010 | +28.7 | +2.9% | 29,000 |
| 2010/03/05 | 988.8 | 995 | 980 | 981.3 | +10 | +1% | 28,200 |
| 2010/03/04 | 983.8 | 983.8 | 970 | 971.3 | -12.5 | -1.3% | 12,600 |
| 2010/03/03 | 976.3 | 987.5 | 972.5 | 983.8 | +11.3 | +1.2% | 35,000 |
| 2010/03/02 | 975 | 975 | 967.5 | 972.5 | -3.8 | -0.4% | 15,800 |
| 2010/03/01 | 975 | 981.3 | 971.3 | 976.3 | +1.3 | +0.1% | 10,200 |
| 2010/02/26 | 973.8 | 977.5 | 968.8 | 975 | +7.5 | +0.8% | 18,200 |
| 2010/02/25 | 973.8 | 973.8 | 963.8 | 967.5 | +3.7 | +0.4% | 10,800 |
| 2010/02/24 | 961.3 | 970 | 957.5 | 963.8 | +2.5 | +0.3% | 13,600 |
| 2010/02/23 | 966.3 | 966.3 | 950 | 961.3 | +6.3 | +0.7% | 14,200 |
| 2010/02/22 | 948.8 | 966.3 | 947.5 | 955 | +6.2 | +0.7% | 32,200 |
| 2010/02/19 | 951.3 | 960 | 947.5 | 948.8 | -7.5 | -0.8% | 15,000 |
| 2010/02/18 | 957.5 | 965 | 950 | 956.3 | -15 | -1.5% | 34,400 |
| 2010/02/17 | 962.5 | 978.8 | 962.5 | 971.3 | +10 | +1% | 13,400 |
| 2010/02/16 | 965 | 968.8 | 961.3 | 961.3 | -6.2 | -0.6% | 4,400 |
| 2010/02/15 | 981.3 | 983.8 | 967.5 | 967.5 | -27.5 | -2.8% | 7,600 |
| 2010/02/12 | 993.8 | 998.8 | 986.3 | 995 | +15 | +1.5% | 9,600 |
| 2010/02/10 | 991.3 | 991.3 | 977.5 | 980 | -11.3 | -1.1% | 9,000 |
| 2010/02/09 | 1,008.8 | 1,008.8 | 987.5 | 991.3 | -5 | -0.5% | 21,000 |
| 2010/02/08 | 980 | 1,012.5 | 977.5 | 996.3 | +33.8 | +3.5% | 37,800 |
| 2010/02/05 | 967.5 | 980 | 950 | 962.5 | -22.5 | -2.3% | 30,400 |
| 2010/02/04 | 975 | 992.5 | 975 | 985 | +15 | +1.5% | 34,600 |
| 2010/02/03 | 975 | 975 | 968.8 | 970 | -2.5 | -0.3% | 32,800 |
| 2010/02/02 | 1,010 | 1,012.5 | 965 | 972.5 | -35 | -3.5% | 61,000 |
| 2010/02/01 | 1,007.5 | 1,010 | 983.8 | 1,007.5 | ±0 | ±0% | 52,400 |
| 2010/01/29 | 1,007.5 | 1,018.8 | 1,006.3 | 1,007.5 | +7.5 | +0.8% | 47,800 |
| 2010/01/28 | 998.8 | 1,000 | 992.5 | 1,000 | +5 | +0.5% | 58,800 |
| 2010/01/27 | 977.5 | 1,007.5 | 977.5 | 995 | +32.5 | +3.4% | 83,000 |
| 2010/01/26 | 963.8 | 975 | 943.8 | 962.5 | +7.5 | +0.8% | 32,600 |
| 2010/01/25 | 961.3 | 965 | 953.8 | 955 | +2.5 | +0.3% | 17,200 |
| 2010/01/22 | 952.5 | 960 | 942.5 | 952.5 | -17.5 | -1.8% | 13,600 |
| 2010/01/21 | 942.5 | 975 | 942.5 | 970 | +17.5 | +1.8% | 19,600 |
| 2010/01/20 | 951.3 | 961.3 | 946.3 | 952.5 | +10 | +1.1% | 10,800 |
| 2010/01/19 | 975 | 975 | 942.5 | 942.5 | -20 | -2.1% | 19,600 |
| 2010/01/18 | 975 | 975 | 960 | 962.5 | -2.5 | -0.3% | 22,600 |
| 2010/01/15 | 945 | 965 | 945 | 965 | +20 | +2.1% | 18,800 |
| 2010/01/14 | 935 | 950 | 935 | 945 | -31.3 | -3.2% | 87,600 |
| 2010/01/13 | 983.8 | 985 | 962.5 | 976.3 | -2.5 | -0.3% | 25,200 |
3701～
3750
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 | 766,400円 | +10.0% | +8.5% | 1.38% | 33.21倍 | 3.62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 | 320,000円 | +1.5% | +4.0% | 0.97% | 33.56倍 | 4.74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 | 556,200円 | +4.0% | +9.8% | 2.16% | 18.83倍 | 3.23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 | 357,100円 | +5.0% | +5.4% | 0.84% | 45.91倍 | 2.10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
