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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 1,185 | 1,185 | 1,150 | 1,177.5 | -7.5 | -0.6% | 24,200 |
| 2010/04/16 | 1,190 | 1,202.5 | 1,180 | 1,185 | -5 | -0.4% | 19,800 |
| 2010/04/15 | 1,185 | 1,200 | 1,165 | 1,190 | -3.8 | -0.3% | 30,400 |
| 2010/04/14 | 1,225 | 1,225 | 1,187.5 | 1,193.8 | -3.7 | -0.3% | 31,000 |
| 2010/04/13 | 1,230 | 1,232.5 | 1,180 | 1,197.5 | -15 | -1.2% | 78,800 |
| 2010/04/12 | 1,236.3 | 1,237.5 | 1,202.5 | 1,212.5 | -17.5 | -1.4% | 48,400 |
| 2010/04/09 | 1,215 | 1,232.5 | 1,215 | 1,230 | +20 | +1.7% | 24,800 |
| 2010/04/08 | 1,217.5 | 1,217.5 | 1,190 | 1,210 | -10 | -0.8% | 24,000 |
| 2010/04/07 | 1,210 | 1,225 | 1,170 | 1,220 | +12.5 | +1% | 33,600 |
| 2010/04/06 | 1,210 | 1,210 | 1,202.5 | 1,207.5 | +6.2 | +0.5% | 25,000 |
| 2010/04/05 | 1,196.3 | 1,206.3 | 1,183.8 | 1,201.3 | +5 | +0.4% | 16,800 |
| 2010/04/02 | 1,200 | 1,206.3 | 1,171.3 | 1,196.3 | -2.5 | -0.2% | 31,400 |
| 2010/04/01 | 1,160 | 1,198.8 | 1,158.8 | 1,198.8 | +56.3 | +4.9% | 65,800 |
| 2010/03/31 | 1,108.8 | 1,165 | 1,102.5 | 1,142.5 | +27.5 | +2.5% | 49,200 |
| 2010/03/30 | 1,141.3 | 1,143.8 | 1,102.5 | 1,115 | -30 | -2.6% | 99,400 |
| 2010/03/29 | 1,175 | 1,175 | 1,138.8 | 1,145 | -55 | -4.6% | 30,800 |
| 2010/03/26 | 1,200 | 1,205 | 1,181.3 | 1,200 | +12.5 | +1.1% | 43,000 |
| 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 |
3751～
3800
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 | 880,100円 | +10.0% | +8.5% | 1.20% | 38.13倍 | 4.16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 | 213,400円 | +10.6% | -26.0% | 2.01% | 24.96倍 | 3.57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 | 337,500円 | -12.7% | -19.5% | 1.21% | 36.14倍 | 4.51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 | 357,900円 | +5.5% | +11.8% | 2.24% | 22.43倍 | 2.51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 | 646,800円 | +4.0% | +9.8% | 1.86% | 21.79倍 | 3.74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
