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 |
|---|---|---|---|---|---|---|---|
| 2009/11/19 | 1,020 | 1,025 | 992.5 | 995 | ±0 | ±0% | 10,600 |
| 2009/11/18 | 1,005 | 1,020 | 995 | 995 | -20 | -2% | 10,600 |
| 2009/11/17 | 1,017.5 | 1,027.5 | 1,010 | 1,015 | -12.5 | -1.2% | 12,600 |
| 2009/11/16 | 1,035 | 1,052.5 | 1,027.5 | 1,027.5 | -40 | -3.7% | 9,000 |
| 2009/11/13 | 1,070 | 1,075 | 1,025 | 1,067.5 | +47.5 | +4.7% | 19,800 |
| 2009/11/12 | 1,052.5 | 1,052.5 | 1,017.5 | 1,020 | -35 | -3.3% | 15,600 |
| 2009/11/11 | 1,075 | 1,075 | 1,055 | 1,055 | -2.5 | -0.2% | 9,200 |
| 2009/11/10 | 1,027.5 | 1,065 | 1,015 | 1,057.5 | +42.5 | +4.2% | 39,800 |
| 2009/11/09 | 1,047.5 | 1,047.5 | 1,012.5 | 1,015 | -30 | -2.9% | 27,600 |
| 2009/11/06 | 1,055 | 1,055 | 1,025 | 1,045 | ±0 | ±0% | 18,200 |
| 2009/11/05 | 1,060 | 1,062.5 | 1,040 | 1,045 | -35 | -3.2% | 38,000 |
| 2009/11/04 | 1,072.5 | 1,080 | 1,052.5 | 1,080 | -5 | -0.5% | 40,000 |
| 2009/11/02 | 1,090 | 1,090 | 1,065 | 1,085 | -5 | -0.5% | 19,600 |
| 2009/10/30 | 1,092.5 | 1,100 | 1,090 | 1,090 | -15 | -1.4% | 39,600 |
| 2009/10/29 | 1,102.5 | 1,105 | 1,080 | 1,105 | +40 | +3.8% | 132,600 |
| 2009/10/28 | 1,060 | 1,067.5 | 1,047.5 | 1,065 | +17.5 | +1.7% | 57,200 |
| 2009/10/27 | 1,087.5 | 1,087.5 | 1,037.5 | 1,047.5 | -60 | -5.4% | 72,800 |
| 2009/10/26 | 1,097.5 | 1,107.5 | 1,075 | 1,107.5 | -2.5 | -0.2% | 50,200 |
| 2009/10/23 | 1,117.5 | 1,122.5 | 1,100 | 1,110 | -2.5 | -0.2% | 43,600 |
| 2009/10/22 | 1,125 | 1,125 | 1,085 | 1,112.5 | -12.5 | -1.1% | 65,000 |
| 2009/10/21 | 1,145 | 1,147.5 | 1,120 | 1,125 | -50 | -4.3% | 92,800 |
| 2009/10/20 | 1,120 | 1,187.5 | 1,117.5 | 1,175 | +25 | +2.2% | 110,200 |
| 2009/10/19 | 1,105 | 1,167.5 | 1,097.5 | 1,150 | +35 | +3.1% | 99,800 |
| 2009/10/16 | 1,112.5 | 1,137.5 | 1,110 | 1,115 | +2.5 | +0.2% | 26,800 |
| 2009/10/15 | 1,112.5 | 1,132.5 | 1,110 | 1,112.5 | -2.5 | -0.2% | 39,000 |
| 2009/10/14 | 1,122.5 | 1,137.5 | 1,107.5 | 1,115 | -5 | -0.4% | 44,600 |
| 2009/10/13 | 1,125 | 1,127.5 | 1,107.5 | 1,120 | +20 | +1.8% | 38,200 |
| 2009/10/09 | 1,107.5 | 1,110 | 1,090 | 1,100 | -7.5 | -0.7% | 43,600 |
| 2009/10/08 | 1,120 | 1,150 | 1,105 | 1,107.5 | -10 | -0.9% | 64,800 |
| 2009/10/07 | 1,117.5 | 1,132.5 | 1,107.5 | 1,117.5 | +2.5 | +0.2% | 45,000 |
| 2009/10/06 | 1,112.5 | 1,117.5 | 1,087.5 | 1,115 | -22.5 | -2% | 30,000 |
| 2009/10/05 | 1,132.5 | 1,137.5 | 1,107.5 | 1,137.5 | -20 | -1.7% | 28,600 |
| 2009/10/02 | 1,172.5 | 1,187.5 | 1,127.5 | 1,157.5 | -22.5 | -1.9% | 12,600 |
| 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 |
3851～
3900
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 | 878,200円 | +10.0% | +8.5% | 1.21% | 38.05倍 | 4.15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 | 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 | 356,200円 | +5.5% | +11.8% | 2.25% | 22.32倍 | 2.50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 | 645,700円 | +4.0% | +9.8% | 1.86% | 21.75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
