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 |
|---|---|---|---|---|---|---|---|
| 2009/09/03 | 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 |
| 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 |
3901～
3950
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 | 877,900円 | +10.0% | +8.5% | 1.21% | 38.04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 | 212,600円 | +10.6% | -26.0% | 2.02% | 24.87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 | 337,000円 | -12.7% | -19.5% | 1.22% | 36.08倍 | 4.50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 | 356,700円 | +5.5% | +11.8% | 2.24% | 22.36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 | 645,800円 | +4.0% | +9.8% | 1.86% | 21.76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
