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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 7,089 | 7,163 | 7,067 | 7,149 | +49 | +0.7% | 164,500 |
| 2024/03/21 | 7,100 | 7,107 | 6,973 | 7,100 | +91 | +1.3% | 241,300 |
| 2024/03/19 | 7,002 | 7,010 | 6,889 | 7,009 | -36 | -0.5% | 132,800 |
| 2024/03/18 | 6,967 | 7,072 | 6,900 | 7,045 | +74 | +1.1% | 167,900 |
| 2024/03/15 | 6,902 | 7,000 | 6,880 | 6,971 | +1 | ±0% | 119,200 |
| 2024/03/14 | 6,893 | 6,985 | 6,838 | 6,970 | +133 | +1.9% | 197,300 |
| 2024/03/13 | 6,909 | 6,919 | 6,824 | 6,837 | -62 | -0.9% | 165,100 |
| 2024/03/12 | 6,800 | 6,899 | 6,722 | 6,899 | -43 | -0.6% | 154,900 |
| 2024/03/11 | 6,940 | 6,976 | 6,871 | 6,942 | -127 | -1.8% | 138,900 |
| 2024/03/08 | 7,041 | 7,214 | 7,000 | 7,069 | +13 | +0.2% | 207,400 |
| 2024/03/07 | 7,157 | 7,157 | 7,010 | 7,056 | -46 | -0.6% | 143,600 |
| 2024/03/06 | 7,120 | 7,218 | 7,052 | 7,102 | -90 | -1.3% | 132,600 |
| 2024/03/05 | 7,125 | 7,247 | 7,096 | 7,192 | +13 | +0.2% | 125,600 |
| 2024/03/04 | 7,326 | 7,326 | 7,154 | 7,179 | -142 | -1.9% | 156,600 |
| 2024/03/01 | 7,266 | 7,379 | 7,184 | 7,321 | +171 | +2.4% | 172,600 |
| 2024/02/29 | 6,884 | 7,266 | 6,884 | 7,150 | +232 | +3.4% | 277,200 |
| 2024/02/28 | 6,936 | 6,982 | 6,893 | 6,918 | -109 | -1.6% | 102,600 |
| 2024/02/27 | 6,986 | 7,057 | 6,962 | 7,027 | +6 | +0.1% | 129,600 |
| 2024/02/26 | 6,811 | 7,024 | 6,795 | 7,021 | +310 | +4.6% | 337,200 |
| 2024/02/22 | 6,912 | 6,945 | 6,682 | 6,711 | -229 | -3.3% | 354,600 |
| 2024/02/21 | 6,952 | 6,961 | 6,837 | 6,940 | +1 | ±0% | 156,100 |
| 2024/02/20 | 7,015 | 7,017 | 6,904 | 6,939 | -71 | -1% | 120,100 |
| 2024/02/19 | 7,059 | 7,062 | 6,925 | 7,010 | -41 | -0.6% | 101,500 |
| 2024/02/16 | 6,966 | 7,118 | 6,941 | 7,051 | +185 | +2.7% | 162,200 |
| 2024/02/15 | 7,020 | 7,020 | 6,864 | 6,866 | -89 | -1.3% | 142,400 |
| 2024/02/14 | 6,907 | 6,971 | 6,855 | 6,955 | -88 | -1.2% | 160,000 |
| 2024/02/13 | 6,890 | 7,105 | 6,869 | 7,043 | +253 | +3.7% | 170,300 |
| 2024/02/09 | 6,864 | 6,881 | 6,779 | 6,790 | -143 | -2.1% | 189,000 |
| 2024/02/08 | 6,982 | 6,993 | 6,882 | 6,933 | -129 | -1.8% | 221,800 |
| 2024/02/07 | 7,090 | 7,105 | 6,952 | 7,062 | -28 | -0.4% | 171,000 |
| 2024/02/06 | 7,127 | 7,149 | 7,050 | 7,090 | -104 | -1.4% | 93,100 |
| 2024/02/05 | 7,185 | 7,212 | 7,117 | 7,194 | +52 | +0.7% | 75,200 |
| 2024/02/02 | 7,136 | 7,229 | 7,120 | 7,142 | +80 | +1.1% | 110,900 |
| 2024/02/01 | 7,080 | 7,215 | 7,023 | 7,062 | -105 | -1.5% | 171,400 |
| 2024/01/31 | 6,902 | 7,167 | 6,832 | 7,167 | +242 | +3.5% | 210,800 |
| 2024/01/30 | 6,830 | 6,945 | 6,828 | 6,925 | +183 | +2.7% | 280,800 |
| 2024/01/29 | 6,922 | 6,999 | 6,736 | 6,742 | -121 | -1.8% | 185,200 |
| 2024/01/26 | 6,914 | 6,944 | 6,800 | 6,863 | -70 | -1% | 196,100 |
| 2024/01/25 | 6,900 | 6,951 | 6,680 | 6,933 | +94 | +1.4% | 460,600 |
| 2024/01/24 | 6,752 | 7,028 | 6,635 | 6,839 | -96 | -1.4% | 897,500 |
| 2024/01/23 | 6,880 | 7,010 | 6,878 | 6,935 | +155 | +2.3% | 363,900 |
| 2024/01/22 | 6,856 | 6,862 | 6,765 | 6,780 | +22 | +0.3% | 251,400 |
| 2024/01/19 | 6,893 | 6,893 | 6,733 | 6,758 | -73 | -1.1% | 126,700 |
| 2024/01/18 | 6,891 | 6,891 | 6,759 | 6,831 | -43 | -0.6% | 138,400 |
| 2024/01/17 | 7,050 | 7,069 | 6,874 | 6,874 | -148 | -2.1% | 96,100 |
| 2024/01/16 | 7,055 | 7,055 | 6,963 | 7,022 | +33 | +0.5% | 174,700 |
| 2024/01/15 | 6,971 | 7,090 | 6,971 | 6,989 | +56 | +0.8% | 205,400 |
| 2024/01/12 | 6,950 | 7,015 | 6,818 | 6,933 | +53 | +0.8% | 196,300 |
| 2024/01/11 | 6,810 | 6,926 | 6,777 | 6,880 | +138 | +2% | 193,800 |
| 2024/01/10 | 6,515 | 6,759 | 6,515 | 6,742 | +224 | +3.4% | 127,600 |
351～
400
件表示中 / 6344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 | 865,500円 | +10.0% | +8.5% | 1.22% | 37.50倍 | 4.09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 | 201,900円 | +10.6% | -26.0% | 2.13% | 23.62倍 | 3.38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 | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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 | 355,800円 | +5.5% | +11.8% | 2.25% | 22.30倍 | 2.49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％ |
| ＧＭＯＰＧ | 826,500円 | +13.0% | +4.4% | 1.50% | 33.87倍 | 6.02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 |
市場注目の銘柄
チャート関連のコラム
