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 |
|---|---|---|---|---|---|---|---|
| 2009/10/01 | 1,242.5 | 1,242.5 | 1,172.5 | 1,180 | -62.5 | -5% | 25,000 |
| 2009/09/30 | 1,240 | 1,252.5 | 1,235 | 1,242.5 | +35 | +2.9% | 19,800 |
| 2009/09/29 | 1,220 | 1,220 | 1,200 | 1,207.5 | -17.5 | -1.4% | 25,800 |
| 2009/09/28 | 1,205 | 1,225 | 1,162.5 | 1,225 | +45 | +3.8% | 40,000 |
| 2009/09/25 | 1,207.5 | 1,207.5 | 1,122.5 | 1,180 | +17.5 | +1.5% | 19,200 |
| 2009/09/24 | 1,167.5 | 1,195 | 1,147.5 | 1,162.5 | +7.5 | +0.6% | 25,000 |
| 2009/09/18 | 1,137.5 | 1,162.5 | 1,122.5 | 1,155 | +15 | +1.3% | 22,400 |
| 2009/09/17 | 1,155 | 1,155 | 1,117.5 | 1,140 | -27.5 | -2.4% | 21,600 |
| 2009/09/16 | 1,150 | 1,175 | 1,142.5 | 1,167.5 | +22.5 | +2% | 72,200 |
| 2009/09/15 | 1,150 | 1,165 | 1,115 | 1,145 | -30 | -2.6% | 77,200 |
| 2009/09/14 | 1,200 | 1,200 | 1,167.5 | 1,175 | +7.5 | +0.6% | 58,800 |
| 2009/09/11 | 1,175 | 1,177.5 | 1,142.5 | 1,167.5 | +25 | +2.2% | 107,600 |
| 2009/09/10 | 1,087.5 | 1,175 | 1,087.5 | 1,142.5 | +70 | +6.5% | 90,000 |
| 2009/09/09 | 1,072.5 | 1,085 | 1,067.5 | 1,072.5 | -22.5 | -2.1% | 18,600 |
| 2009/09/08 | 1,092.5 | 1,097.5 | 1,080 | 1,095 | +15 | +1.4% | 9,200 |
| 2009/09/07 | 1,097.5 | 1,105 | 1,080 | 1,080 | -20 | -1.8% | 4,000 |
| 2009/09/04 | 1,115 | 1,115 | 1,087.5 | 1,100 | -15 | -1.3% | 28,600 |
| 2009/09/03 | 1,077.5 | 1,135 | 1,077.5 | 1,115 | +25 | +2.3% | 29,400 |
| 2009/09/02 | 1,105 | 1,105 | 1,085 | 1,090 | -27.5 | -2.5% | 16,200 |
| 2009/09/01 | 1,105 | 1,125 | 1,105 | 1,117.5 | -7.5 | -0.7% | 9,800 |
| 2009/08/31 | 1,107.5 | 1,127.5 | 1,102.5 | 1,125 | +12.5 | +1.1% | 24,600 |
| 2009/08/28 | 1,112.5 | 1,120 | 1,105 | 1,112.5 | -10 | -0.9% | 15,600 |
| 2009/08/27 | 1,105 | 1,122.5 | 1,095 | 1,122.5 | -2.5 | -0.2% | 23,800 |
| 2009/08/26 | 1,125 | 1,125 | 1,115 | 1,125 | +12.5 | +1.1% | 13,800 |
| 2009/08/25 | 1,125 | 1,125 | 1,107.5 | 1,112.5 | -12.5 | -1.1% | 10,200 |
| 2009/08/24 | 1,077.5 | 1,135 | 1,077.5 | 1,125 | +35 | +3.2% | 36,200 |
| 2009/08/21 | 1,105 | 1,112.5 | 1,070 | 1,090 | -35 | -3.1% | 19,800 |
| 2009/08/20 | 1,090 | 1,135 | 1,090 | 1,125 | +40 | +3.7% | 17,600 |
| 2009/08/19 | 1,077.5 | 1,102.5 | 1,070 | 1,085 | +10 | +0.9% | 12,600 |
| 2009/08/18 | 1,070 | 1,097.5 | 1,065 | 1,075 | -7.5 | -0.7% | 6,400 |
| 2009/08/17 | 1,100 | 1,105 | 1,052.5 | 1,082.5 | -27.5 | -2.5% | 27,600 |
| 2009/08/14 | 1,100 | 1,112.5 | 1,085 | 1,110 | +35 | +3.3% | 28,800 |
| 2009/08/13 | 1,102.5 | 1,102.5 | 1,075 | 1,075 | -15 | -1.4% | 19,200 |
| 2009/08/12 | 1,097.5 | 1,110 | 1,085 | 1,090 | -45 | -4% | 23,200 |
| 2009/08/11 | 1,140 | 1,140 | 1,127.5 | 1,135 | ±0 | ±0% | 30,600 |
| 2009/08/10 | 1,160 | 1,165 | 1,122.5 | 1,135 | -37.5 | -3.2% | 46,000 |
| 2009/08/07 | 1,157.5 | 1,182.5 | 1,157.5 | 1,172.5 | +2.5 | +0.2% | 71,200 |
| 2009/08/06 | 1,155 | 1,190 | 1,155 | 1,170 | +27.5 | +2.4% | 36,600 |
| 2009/08/05 | 1,155 | 1,172.5 | 1,130 | 1,142.5 | -25 | -2.1% | 23,400 |
| 2009/08/04 | 1,202.5 | 1,202.5 | 1,167.5 | 1,167.5 | -22.5 | -1.9% | 22,400 |
| 2009/08/03 | 1,210 | 1,210 | 1,175 | 1,190 | +5 | +0.4% | 17,800 |
| 2009/07/31 | 1,182.5 | 1,192.5 | 1,162.5 | 1,185 | +27.5 | +2.4% | 29,800 |
| 2009/07/30 | 1,117.5 | 1,185 | 1,117.5 | 1,157.5 | +50 | +4.5% | 49,000 |
| 2009/07/29 | 1,077.5 | 1,117.5 | 1,077.5 | 1,107.5 | +17.5 | +1.6% | 24,000 |
| 2009/07/28 | 1,100 | 1,100 | 1,072.5 | 1,090 | -10 | -0.9% | 16,200 |
| 2009/07/27 | 1,075 | 1,100 | 1,065 | 1,100 | +57.5 | +5.5% | 33,000 |
| 2009/07/24 | 1,062.5 | 1,072.5 | 1,042.5 | 1,042.5 | +5 | +0.5% | 35,400 |
| 2009/07/23 | 1,037.5 | 1,080 | 1,012.5 | 1,037.5 | +12.5 | +1.2% | 48,800 |
| 2009/07/22 | 990 | 1,025 | 990 | 1,025 | +22.5 | +2.2% | 18,800 |
| 2009/07/21 | 962.5 | 1,005 | 957.5 | 1,002.5 | +50 | +5.2% | 14,400 |
3851～
3900
件表示中 / 6304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 | 855,600円 | +10.0% | +8.5% | 1.24% | 37.07倍 | 4.05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 |
| ＧＭＯＰＧ | 943,200円 | +13.0% | +4.4% | 1.31% | 38.65倍 | 6.87倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 321,500円 | -12.7% | -19.5% | 1.28% | 34.42倍 | 4.29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 |
| ＢＩＰＲＯＧＹ | 597,900円 | +4.0% | +9.8% | 2.01% | 20.20倍 | 3.47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 | 402,800円 | +5.0% | +5.4% | 0.74% | 51.78倍 | 2.36倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
