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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,272.5 | 1,275 | 1,255 | 1,265 | -12.5 | -1% | 85,000 |
| 2008/05/20 | 1,285 | 1,285 | 1,270 | 1,277.5 | -10 | -0.8% | 71,800 |
| 2008/05/19 | 1,290 | 1,292.5 | 1,280 | 1,287.5 | +2.5 | +0.2% | 55,000 |
| 2008/05/16 | 1,317.5 | 1,325 | 1,285 | 1,285 | -32.5 | -2.5% | 59,200 |
| 2008/05/15 | 1,325 | 1,325 | 1,315 | 1,317.5 | +15 | +1.2% | 43,800 |
| 2008/05/14 | 1,292.5 | 1,312.5 | 1,277.5 | 1,302.5 | +12.5 | +1% | 84,600 |
| 2008/05/13 | 1,330 | 1,330 | 1,287.5 | 1,290 | -22.5 | -1.7% | 133,000 |
| 2008/05/12 | 1,292.5 | 1,312.5 | 1,292.5 | 1,312.5 | +20 | +1.5% | 40,800 |
| 2008/05/09 | 1,312.5 | 1,315 | 1,287.5 | 1,292.5 | -12.5 | -1% | 100,000 |
| 2008/05/08 | 1,325 | 1,327.5 | 1,302.5 | 1,305 | -17.5 | -1.3% | 75,400 |
| 2008/05/07 | 1,350 | 1,355 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 106,000 |
| 2008/05/02 | 1,327.5 | 1,330 | 1,300 | 1,325 | -2.5 | -0.2% | 116,600 |
| 2008/05/01 | 1,327.5 | 1,340 | 1,325 | 1,327.5 | -12.5 | -0.9% | 51,000 |
| 2008/04/30 | 1,370 | 1,370 | 1,337.5 | 1,340 | -5 | -0.4% | 70,600 |
| 2008/04/28 | 1,367.5 | 1,370 | 1,337.5 | 1,345 | -20 | -1.5% | 67,200 |
| 2008/04/25 | 1,420 | 1,420 | 1,345 | 1,365 | -47.5 | -3.4% | 188,200 |
| 2008/04/24 | 1,425 | 1,425 | 1,402.5 | 1,412.5 | -5 | -0.4% | 58,800 |
| 2008/04/23 | 1,422.5 | 1,430 | 1,412.5 | 1,417.5 | -5 | -0.4% | 39,200 |
| 2008/04/22 | 1,425 | 1,430 | 1,417.5 | 1,422.5 | -7.5 | -0.5% | 42,200 |
| 2008/04/21 | 1,495 | 1,495 | 1,412.5 | 1,430 | -57.5 | -3.9% | 67,600 |
| 2008/04/18 | 1,497.5 | 1,497.5 | 1,470 | 1,487.5 | -17.5 | -1.2% | 38,200 |
| 2008/04/17 | 1,500 | 1,510 | 1,480 | 1,505 | +15 | +1% | 19,000 |
| 2008/04/16 | 1,497.5 | 1,497.5 | 1,457.5 | 1,490 | -2.5 | -0.2% | 45,800 |
| 2008/04/15 | 1,462.5 | 1,495 | 1,442.5 | 1,492.5 | +30 | +2.1% | 63,400 |
| 2008/04/14 | 1,415 | 1,470 | 1,415 | 1,462.5 | -42.5 | -2.8% | 35,600 |
| 2008/04/11 | 1,435 | 1,517.5 | 1,422.5 | 1,505 | +95 | +6.7% | 41,400 |
| 2008/04/10 | 1,412.5 | 1,435 | 1,372.5 | 1,410 | -20 | -1.4% | 61,600 |
| 2008/04/09 | 1,455 | 1,475 | 1,427.5 | 1,430 | -22.5 | -1.5% | 43,200 |
| 2008/04/08 | 1,507.5 | 1,507.5 | 1,452.5 | 1,452.5 | -80 | -5.2% | 55,800 |
| 2008/04/07 | 1,500 | 1,540 | 1,487.5 | 1,532.5 | +32.5 | +2.2% | 69,800 |
| 2008/04/04 | 1,497.5 | 1,500 | 1,487.5 | 1,500 | -22.5 | -1.5% | 26,000 |
| 2008/04/03 | 1,512.5 | 1,522.5 | 1,477.5 | 1,522.5 | +7.5 | +0.5% | 47,200 |
| 2008/04/02 | 1,487.5 | 1,525 | 1,487.5 | 1,515 | -10 | -0.7% | 51,400 |
| 2008/04/01 | 1,537.5 | 1,550 | 1,465 | 1,525 | +37.5 | +2.5% | 70,800 |
| 2008/03/31 | 1,460 | 1,490 | 1,450 | 1,487.5 | +25 | +1.7% | 78,800 |
| 2008/03/28 | 1,445 | 1,475 | 1,412.5 | 1,462.5 | +42.5 | +3% | 69,800 |
| 2008/03/27 | 1,422.5 | 1,445 | 1,400 | 1,420 | +12.5 | +0.9% | 51,400 |
| 2008/03/26 | 1,400 | 1,425 | 1,390 | 1,407.5 | +2.5 | +0.2% | 46,800 |
| 2008/03/25 | 1,397.5 | 1,405 | 1,380 | 1,405 | +15 | +1.1% | 65,600 |
| 2008/03/24 | 1,387.5 | 1,410 | 1,375 | 1,390 | +22.5 | +1.6% | 66,800 |
| 2008/03/21 | 1,372.5 | 1,395 | 1,365 | 1,367.5 | -2.5 | -0.2% | 44,200 |
| 2008/03/19 | 1,412.5 | 1,425 | 1,340 | 1,370 | -40 | -2.8% | 76,200 |
| 2008/03/18 | 1,397.5 | 1,415 | 1,340 | 1,410 | -12.5 | -0.9% | 58,600 |
| 2008/03/17 | 1,397.5 | 1,432.5 | 1,382.5 | 1,422.5 | +25 | +1.8% | 46,600 |
| 2008/03/14 | 1,400 | 1,405 | 1,392.5 | 1,397.5 | +25 | +1.8% | 95,800 |
| 2008/03/13 | 1,375 | 1,387.5 | 1,370 | 1,372.5 | -10 | -0.7% | 32,800 |
| 2008/03/12 | 1,447.5 | 1,447.5 | 1,375 | 1,382.5 | -37.5 | -2.6% | 33,200 |
| 2008/03/11 | 1,402.5 | 1,432.5 | 1,380 | 1,420 | +20 | +1.4% | 23,400 |
| 2008/03/10 | 1,432.5 | 1,470 | 1,387.5 | 1,400 | -27.5 | -1.9% | 28,200 |
| 2008/03/07 | 1,470 | 1,470 | 1,407.5 | 1,427.5 | -67.5 | -4.5% | 54,000 |
4151～
4200
件表示中 / 6269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 | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53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 |
| フジＨＤ | 288,500円 | -2.8% | -35.9% | 1.73% | - | 0.69倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45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 | 550,000円 | +4.0% | +9.8% | 2.18% | 18.62倍 | 3.19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 | 350,300円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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
