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 |
|---|---|---|---|---|---|---|---|
| 2008/01/21 | 1,300 | 1,320 | 1,275 | 1,277.5 | -15 | -1.2% | 98,000 |
| 2008/01/18 | 1,262.5 | 1,317.5 | 1,250 | 1,292.5 | -5 | -0.4% | 127,800 |
| 2008/01/17 | 1,282.5 | 1,320 | 1,247.5 | 1,297.5 | +52.5 | +4.2% | 224,000 |
| 2008/01/16 | 1,377.5 | 1,377.5 | 1,235 | 1,245 | -182.5 | -12.8% | 113,000 |
| 2008/01/15 | 1,460 | 1,482.5 | 1,390 | 1,427.5 | -55 | -3.7% | 125,200 |
| 2008/01/11 | 1,525 | 1,540 | 1,470 | 1,482.5 | -67.5 | -4.4% | 80,800 |
| 2008/01/10 | 1,562.5 | 1,575 | 1,547.5 | 1,550 | -37.5 | -2.4% | 50,200 |
| 2008/01/09 | 1,515 | 1,590 | 1,515 | 1,587.5 | +45 | +2.9% | 39,800 |
| 2008/01/08 | 1,507.5 | 1,552.5 | 1,507.5 | 1,542.5 | ±0 | ±0% | 39,000 |
| 2008/01/07 | 1,520 | 1,545 | 1,505 | 1,542.5 | +22.5 | +1.5% | 65,200 |
| 2008/01/04 | 1,612.5 | 1,612.5 | 1,505 | 1,520 | -107.5 | -6.6% | 38,600 |
| 2007/12/28 | 1,625 | 1,635 | 1,615 | 1,627.5 | -15 | -0.9% | 21,400 |
| 2007/12/27 | 1,675 | 1,675 | 1,642.5 | 1,642.5 | -32.5 | -1.9% | 32,400 |
| 2007/12/26 | 1,665 | 1,692.5 | 1,662.5 | 1,675 | +10 | +0.6% | 51,800 |
| 2007/12/25 | 1,750 | 1,750 | 1,657.5 | 1,665 | -35 | -2.1% | 22,400 |
| 2007/12/21 | 1,680 | 1,700 | 1,665 | 1,700 | -12.5 | -0.7% | 42,200 |
| 2007/12/20 | 1,750 | 1,750 | 1,702.5 | 1,712.5 | -27.5 | -1.6% | 36,000 |
| 2007/12/19 | 1,747.5 | 1,765 | 1,725 | 1,740 | -10 | -0.6% | 61,400 |
| 2007/12/18 | 1,722.5 | 1,757.5 | 1,707.5 | 1,750 | +27.5 | +1.6% | 38,400 |
| 2007/12/17 | 1,707.5 | 1,742.5 | 1,707.5 | 1,722.5 | +15 | +0.9% | 28,400 |
| 2007/12/14 | 1,705 | 1,737.5 | 1,705 | 1,707.5 | -17.5 | -1% | 47,200 |
| 2007/12/13 | 1,785 | 1,810 | 1,722.5 | 1,725 | -97.5 | -5.3% | 97,800 |
| 2007/12/12 | 1,837.5 | 1,845 | 1,785 | 1,822.5 | +15 | +0.8% | 53,600 |
| 2007/12/11 | 1,875 | 1,900 | 1,792.5 | 1,807.5 | -55 | -3% | 77,600 |
| 2007/12/10 | 1,907.5 | 1,907.5 | 1,857.5 | 1,862.5 | -45 | -2.4% | 30,600 |
| 2007/12/07 | 1,915 | 1,925 | 1,882.5 | 1,907.5 | -7.5 | -0.4% | 25,800 |
| 2007/12/06 | 1,880 | 1,922.5 | 1,840 | 1,915 | +82.5 | +4.5% | 35,600 |
| 2007/12/05 | 1,850 | 1,867.5 | 1,780 | 1,832.5 | -57.5 | -3% | 66,200 |
| 2007/12/04 | 1,930 | 1,932.5 | 1,887.5 | 1,890 | -42.5 | -2.2% | 32,600 |
| 2007/12/03 | 1,897.5 | 1,937.5 | 1,862.5 | 1,932.5 | +45 | +2.4% | 79,000 |
| 2007/11/30 | 1,845 | 1,887.5 | 1,837.5 | 1,887.5 | +40 | +2.2% | 96,600 |
| 2007/11/29 | 1,805 | 1,847.5 | 1,787.5 | 1,847.5 | +45 | +2.5% | 65,600 |
| 2007/11/28 | 1,832.5 | 1,835 | 1,777.5 | 1,802.5 | -30 | -1.6% | 47,000 |
| 2007/11/27 | 1,835 | 1,835 | 1,760 | 1,832.5 | -17.5 | -0.9% | 77,400 |
| 2007/11/26 | 1,752.5 | 1,857.5 | 1,747.5 | 1,850 | +117.5 | +6.8% | 83,600 |
| 2007/11/22 | 1,750 | 1,755 | 1,702.5 | 1,732.5 | +5 | +0.3% | 35,600 |
| 2007/11/21 | 1,750 | 1,770 | 1,727.5 | 1,727.5 | -35 | -2% | 36,400 |
| 2007/11/20 | 1,692.5 | 1,762.5 | 1,692.5 | 1,762.5 | +25 | +1.4% | 62,600 |
| 2007/11/19 | 1,712.5 | 1,762.5 | 1,710 | 1,737.5 | +50 | +3% | 54,000 |
| 2007/11/16 | 1,660 | 1,695 | 1,660 | 1,687.5 | -22.5 | -1.3% | 35,600 |
| 2007/11/15 | 1,750 | 1,750 | 1,697.5 | 1,710 | -62.5 | -3.5% | 67,200 |
| 2007/11/14 | 1,747.5 | 1,772.5 | 1,725 | 1,772.5 | -5 | -0.3% | 69,200 |
| 2007/11/13 | 1,757.5 | 1,792.5 | 1,722.5 | 1,777.5 | +22.5 | +1.3% | 64,200 |
| 2007/11/12 | 1,805 | 1,825 | 1,715 | 1,755 | -47.5 | -2.6% | 68,000 |
| 2007/11/09 | 1,797.5 | 1,807.5 | 1,760 | 1,802.5 | +77.5 | +4.5% | 87,400 |
| 2007/11/08 | 1,797.5 | 1,797.5 | 1,715 | 1,725 | -57.5 | -3.2% | 80,200 |
| 2007/11/07 | 1,792.5 | 1,800 | 1,765 | 1,782.5 | +2.5 | +0.1% | 63,400 |
| 2007/11/06 | 1,747.5 | 1,790 | 1,732.5 | 1,780 | +37.5 | +2.2% | 77,600 |
| 2007/11/05 | 1,745 | 1,772.5 | 1,710 | 1,742.5 | +20 | +1.2% | 65,400 |
| 2007/11/02 | 1,715 | 1,760 | 1,700 | 1,722.5 | -17.5 | -1% | 41,400 |
4301～
4350
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
