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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 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 |
| 2009/07/17 | 952.5 | 957.5 | 940 | 952.5 | +25 | +2.7% | 6,200 |
| 2009/07/16 | 930 | 935 | 927.5 | 927.5 | +2.5 | +0.3% | 12,400 |
| 2009/07/15 | 905 | 930 | 905 | 925 | +22.5 | +2.5% | 24,400 |
| 2009/07/14 | 910 | 910 | 900 | 902.5 | -7.5 | -0.8% | 19,400 |
| 2009/07/13 | 917.5 | 930 | 907.5 | 910 | -32.5 | -3.4% | 24,800 |
| 2009/07/10 | 997.5 | 997.5 | 937.5 | 942.5 | -17.5 | -1.8% | 45,600 |
| 2009/07/09 | 965 | 965 | 947.5 | 960 | -5 | -0.5% | 39,600 |
| 2009/07/08 | 972.5 | 985 | 962.5 | 965 | -5 | -0.5% | 16,200 |
| 2009/07/07 | 962.5 | 972.5 | 962.5 | 970 | +7.5 | +0.8% | 13,400 |
| 2009/07/06 | 967.5 | 970 | 947.5 | 962.5 | -5 | -0.5% | 42,000 |
| 2009/07/03 | 962.5 | 977.5 | 962.5 | 967.5 | -20 | -2% | 26,000 |
| 2009/07/02 | 1,000 | 1,002.5 | 987.5 | 987.5 | +2.5 | +0.3% | 35,200 |
| 2009/07/01 | 960 | 1,012.5 | 960 | 985 | +5 | +0.5% | 41,200 |
| 2009/06/30 | 980 | 990 | 977.5 | 980 | -12.5 | -1.3% | 19,400 |
| 2009/06/29 | 1,005 | 1,012.5 | 987.5 | 992.5 | -12.5 | -1.2% | 12,000 |
| 2009/06/26 | 1,005 | 1,012.5 | 997.5 | 1,005 | +5 | +0.5% | 17,200 |
| 2009/06/25 | 997.5 | 1,000 | 985 | 1,000 | +27.5 | +2.8% | 26,400 |
| 2009/06/24 | 992.5 | 992.5 | 972.5 | 972.5 | +5 | +0.5% | 15,800 |
| 2009/06/23 | 975 | 987.5 | 967.5 | 967.5 | -15 | -1.5% | 52,000 |
| 2009/06/22 | 987.5 | 1,000 | 975 | 982.5 | +7.5 | +0.8% | 53,400 |
| 2009/06/19 | 987.5 | 997.5 | 975 | 975 | -15 | -1.5% | 52,800 |
| 2009/06/18 | 990 | 1,000 | 982.5 | 990 | +5 | +0.5% | 28,800 |
| 2009/06/17 | 990 | 997.5 | 985 | 985 | +7.5 | +0.8% | 24,000 |
| 2009/06/16 | 977.5 | 1,000 | 977.5 | 977.5 | -27.5 | -2.7% | 33,600 |
| 2009/06/15 | 987.5 | 1,012.5 | 987.5 | 1,005 | +30 | +3.1% | 16,200 |
| 2009/06/12 | 975 | 985 | 965 | 975 | +7.5 | +0.8% | 59,600 |
| 2009/06/11 | 965 | 975 | 965 | 967.5 | -7.5 | -0.8% | 13,400 |
| 2009/06/10 | 975 | 982.5 | 957.5 | 975 | +22.5 | +2.4% | 14,600 |
| 2009/06/09 | 955 | 957.5 | 935 | 952.5 | -7.5 | -0.8% | 22,400 |
| 2009/06/08 | 955 | 975 | 952.5 | 960 | +12.5 | +1.3% | 25,600 |
| 2009/06/05 | 955 | 955 | 935 | 947.5 | +7.5 | +0.8% | 8,600 |
| 2009/06/04 | 935 | 950 | 932.5 | 940 | +5 | +0.5% | 15,600 |
| 2009/06/03 | 925 | 947.5 | 917.5 | 935 | +5 | +0.5% | 17,600 |
| 2009/06/02 | 947.5 | 947.5 | 920 | 930 | +22.5 | +2.5% | 30,400 |
3851～
3900
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
