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 |
|---|---|---|---|---|---|---|---|
| 2008/08/26 | 1,047.5 | 1,047.5 | 1,000 | 1,012.5 | -47.5 | -4.5% | 62,400 |
| 2008/08/25 | 1,087.5 | 1,112.5 | 1,047.5 | 1,060 | -10 | -0.9% | 78,000 |
| 2008/08/22 | 1,080 | 1,080 | 1,055 | 1,070 | -10 | -0.9% | 14,800 |
| 2008/08/21 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 31,000 |
| 2008/08/20 | 1,095 | 1,100 | 1,082.5 | 1,100 | +17.5 | +1.6% | 18,000 |
| 2008/08/19 | 1,067.5 | 1,092.5 | 1,052.5 | 1,082.5 | +2.5 | +0.2% | 60,000 |
| 2008/08/18 | 1,057.5 | 1,080 | 1,057.5 | 1,080 | +50 | +4.9% | 42,000 |
| 2008/08/15 | 1,007.5 | 1,030 | 1,002.5 | 1,030 | +10 | +1% | 53,200 |
| 2008/08/14 | 1,037.5 | 1,040 | 1,017.5 | 1,020 | -17.5 | -1.7% | 39,800 |
| 2008/08/13 | 1,040 | 1,047.5 | 1,017.5 | 1,037.5 | -2.5 | -0.2% | 42,000 |
| 2008/08/12 | 1,027.5 | 1,042.5 | 1,022.5 | 1,040 | +12.5 | +1.2% | 42,400 |
| 2008/08/11 | 1,012.5 | 1,032.5 | 997.5 | 1,027.5 | +15 | +1.5% | 54,000 |
| 2008/08/08 | 1,000 | 1,017.5 | 997.5 | 1,012.5 | -7.5 | -0.7% | 23,600 |
| 2008/08/07 | 1,025 | 1,035 | 1,002.5 | 1,020 | +7.5 | +0.7% | 44,400 |
| 2008/08/06 | 990 | 1,027.5 | 990 | 1,012.5 | +22.5 | +2.3% | 45,600 |
| 2008/08/05 | 992.5 | 997.5 | 980 | 990 | ±0 | ±0% | 60,800 |
| 2008/08/04 | 997.5 | 1,020 | 990 | 990 | -2.5 | -0.3% | 89,200 |
| 2008/08/01 | 1,000 | 1,000 | 987.5 | 992.5 | -10 | -1% | 74,600 |
| 2008/07/31 | 1,015 | 1,017.5 | 995 | 1,002.5 | ±0 | ±0% | 64,800 |
| 2008/07/30 | 980 | 1,002.5 | 975 | 1,002.5 | +32.5 | +3.4% | 97,000 |
| 2008/07/29 | 1,007.5 | 1,007.5 | 967.5 | 970 | -57.5 | -5.6% | 134,000 |
| 2008/07/28 | 1,052.5 | 1,052.5 | 1,017.5 | 1,027.5 | -37.5 | -3.5% | 194,800 |
| 2008/07/25 | 1,062.5 | 1,110 | 1,062.5 | 1,065 | -35 | -3.2% | 214,400 |
| 2008/07/24 | 1,065 | 1,105 | 1,062.5 | 1,100 | +35 | +3.3% | 173,400 |
| 2008/07/23 | 1,072.5 | 1,095 | 1,062.5 | 1,065 | -5 | -0.5% | 34,600 |
| 2008/07/22 | 1,075 | 1,075 | 1,045 | 1,070 | +25 | +2.4% | 57,400 |
| 2008/07/18 | 1,050 | 1,060 | 1,022.5 | 1,045 | -10 | -0.9% | 33,800 |
| 2008/07/17 | 1,032.5 | 1,065 | 1,032.5 | 1,055 | +22.5 | +2.2% | 69,400 |
| 2008/07/16 | 1,050 | 1,050 | 1,022.5 | 1,032.5 | -35 | -3.3% | 60,000 |
| 2008/07/15 | 1,090 | 1,090 | 1,052.5 | 1,067.5 | -35 | -3.2% | 65,200 |
| 2008/07/14 | 1,150 | 1,150 | 1,100 | 1,102.5 | -32.5 | -2.9% | 77,000 |
| 2008/07/11 | 1,160 | 1,162.5 | 1,135 | 1,135 | -50 | -4.2% | 112,800 |
| 2008/07/10 | 1,200 | 1,200 | 1,177.5 | 1,185 | -2.5 | -0.2% | 36,800 |
| 2008/07/09 | 1,190 | 1,202.5 | 1,177.5 | 1,187.5 | +22.5 | +1.9% | 121,800 |
| 2008/07/08 | 1,155 | 1,177.5 | 1,155 | 1,165 | +2.5 | +0.2% | 117,400 |
| 2008/07/07 | 1,160 | 1,172.5 | 1,160 | 1,162.5 | -10 | -0.9% | 98,400 |
| 2008/07/04 | 1,172.5 | 1,185 | 1,162.5 | 1,172.5 | +5 | +0.4% | 59,600 |
| 2008/07/03 | 1,142.5 | 1,170 | 1,142.5 | 1,167.5 | ±0 | ±0% | 74,600 |
| 2008/07/02 | 1,155 | 1,175 | 1,155 | 1,167.5 | -5 | -0.4% | 76,400 |
| 2008/07/01 | 1,177.5 | 1,192.5 | 1,170 | 1,172.5 | +7.5 | +0.6% | 95,400 |
| 2008/06/30 | 1,177.5 | 1,177.5 | 1,147.5 | 1,165 | +12.5 | +1.1% | 71,000 |
| 2008/06/27 | 1,137.5 | 1,160 | 1,135 | 1,152.5 | +2.5 | +0.2% | 66,200 |
| 2008/06/26 | 1,175 | 1,185 | 1,150 | 1,150 | -47.5 | -4% | 117,600 |
| 2008/06/25 | 1,200 | 1,200 | 1,167.5 | 1,197.5 | -7.5 | -0.6% | 106,800 |
| 2008/06/24 | 1,177.5 | 1,210 | 1,170 | 1,205 | +27.5 | +2.3% | 114,800 |
| 2008/06/23 | 1,162.5 | 1,187.5 | 1,160 | 1,177.5 | -22.5 | -1.9% | 66,000 |
| 2008/06/20 | 1,215 | 1,215 | 1,200 | 1,200 | -27.5 | -2.2% | 62,000 |
| 2008/06/19 | 1,217.5 | 1,235 | 1,217.5 | 1,227.5 | +5 | +0.4% | 65,000 |
| 2008/06/18 | 1,217.5 | 1,227.5 | 1,210 | 1,222.5 | +5 | +0.4% | 64,600 |
| 2008/06/17 | 1,225 | 1,227.5 | 1,202.5 | 1,217.5 | -12.5 | -1% | 53,200 |
4151～
4200
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 | 875,700円 | +10.0% | +8.5% | 1.21% | 37.94倍 | 4.14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 | 211,400円 | +10.6% | -26.0% | 2.03% | 24.73倍 | 3.54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 | 329,500円 | -12.7% | -19.5% | 1.24% | 35.28倍 | 4.40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 | 354,700円 | +5.5% | +11.8% | 2.26% | 22.23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％ |
| ＢＩＰＲＯＧＹ | 637,900円 | +4.0% | +9.8% | 1.88% | 21.49倍 | 3.69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
