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 |
|---|---|---|---|---|---|---|---|
| 2007/11/02 | 1,715 | 1,760 | 1,700 | 1,722.5 | -17.5 | -1% | 41,400 |
| 2007/11/01 | 1,760 | 1,760 | 1,722.5 | 1,740 | -47.5 | -2.7% | 39,800 |
| 2007/10/31 | 1,750 | 1,795 | 1,737.5 | 1,787.5 | +62.5 | +3.6% | 77,800 |
| 2007/10/30 | 1,725 | 1,762.5 | 1,710 | 1,725 | -7.5 | -0.4% | 103,000 |
| 2007/10/29 | 1,750 | 1,750 | 1,722.5 | 1,732.5 | -17.5 | -1% | 52,600 |
| 2007/10/26 | 1,740 | 1,765 | 1,727.5 | 1,750 | -25 | -1.4% | 58,800 |
| 2007/10/25 | 1,762.5 | 1,795 | 1,752.5 | 1,775 | +22.5 | +1.3% | 88,200 |
| 2007/10/24 | 1,747.5 | 1,762.5 | 1,715 | 1,752.5 | +25 | +1.4% | 64,600 |
| 2007/10/23 | 1,725 | 1,737.5 | 1,660 | 1,727.5 | +5 | +0.3% | 116,800 |
| 2007/10/22 | 1,685 | 1,725 | 1,602.5 | 1,722.5 | +20 | +1.2% | 74,000 |
| 2007/10/19 | 1,737.5 | 1,740 | 1,700 | 1,702.5 | -10 | -0.6% | 67,600 |
| 2007/10/18 | 1,672.5 | 1,712.5 | 1,665 | 1,712.5 | +40 | +2.4% | 96,200 |
| 2007/10/17 | 1,665 | 1,712.5 | 1,665 | 1,672.5 | +10 | +0.6% | 103,400 |
| 2007/10/16 | 1,637.5 | 1,677.5 | 1,637.5 | 1,662.5 | -25 | -1.5% | 50,600 |
| 2007/10/15 | 1,700 | 1,700 | 1,677.5 | 1,687.5 | +50 | +3.1% | 32,600 |
| 2007/10/12 | 1,630 | 1,667.5 | 1,625 | 1,637.5 | +5 | +0.3% | 83,200 |
| 2007/10/11 | 1,615 | 1,645 | 1,605 | 1,632.5 | +20 | +1.2% | 46,000 |
| 2007/10/10 | 1,685 | 1,687.5 | 1,612.5 | 1,612.5 | -45 | -2.7% | 55,600 |
| 2007/10/09 | 1,662.5 | 1,672.5 | 1,630 | 1,657.5 | -17.5 | -1% | 107,800 |
| 2007/10/05 | 1,660 | 1,695 | 1,660 | 1,675 | +15 | +0.9% | 112,800 |
| 2007/10/04 | 1,650 | 1,675 | 1,650 | 1,660 | ±0 | ±0% | 36,200 |
| 2007/10/03 | 1,662.5 | 1,665 | 1,632.5 | 1,660 | -17.5 | -1% | 52,000 |
| 2007/10/02 | 1,682.5 | 1,682.5 | 1,640 | 1,677.5 | +40 | +2.4% | 56,600 |
| 2007/10/01 | 1,665 | 1,665 | 1,620 | 1,637.5 | -25 | -1.5% | 41,200 |
| 2007/09/28 | 1,637.5 | 1,662.5 | 1,625 | 1,662.5 | +30 | +1.8% | 61,800 |
| 2007/09/27 | 1,610 | 1,635 | 1,602.5 | 1,632.5 | +47.5 | +3% | 56,000 |
| 2007/09/26 | 1,555 | 1,597.5 | 1,555 | 1,585 | +55 | +3.6% | 88,400 |
| 2007/09/25 | 1,547.5 | 1,547.5 | 1,507.5 | 1,530 | +32.5 | +2.2% | 92,600 |
| 2007/09/21 | 1,575 | 1,585 | 1,495 | 1,497.5 | -110 | -6.8% | 99,200 |
| 2007/09/20 | 1,620 | 1,620 | 1,580 | 1,607.5 | +12.5 | +0.8% | 61,400 |
| 2007/09/19 | 1,562.5 | 1,610 | 1,550 | 1,595 | +52.5 | +3.4% | 53,800 |
| 2007/09/18 | 1,577.5 | 1,577.5 | 1,537.5 | 1,542.5 | -15 | -1% | 37,200 |
| 2007/09/14 | 1,582.5 | 1,597.5 | 1,545 | 1,557.5 | -50 | -3.1% | 167,200 |
| 2007/09/13 | 1,612.5 | 1,642.5 | 1,607.5 | 1,607.5 | +17.5 | +1.1% | 48,000 |
| 2007/09/12 | 1,612.5 | 1,630 | 1,590 | 1,590 | -22.5 | -1.4% | 44,200 |
| 2007/09/11 | 1,612.5 | 1,635 | 1,600 | 1,612.5 | -2.5 | -0.2% | 32,000 |
| 2007/09/10 | 1,612.5 | 1,655 | 1,595 | 1,615 | -20 | -1.2% | 71,400 |
| 2007/09/07 | 1,622.5 | 1,645 | 1,622.5 | 1,635 | +15 | +0.9% | 28,000 |
| 2007/09/06 | 1,625 | 1,630 | 1,612.5 | 1,620 | -12.5 | -0.8% | 41,800 |
| 2007/09/05 | 1,670 | 1,677.5 | 1,620 | 1,632.5 | -35 | -2.1% | 75,400 |
| 2007/09/04 | 1,667.5 | 1,680 | 1,657.5 | 1,667.5 | -10 | -0.6% | 10,600 |
| 2007/09/03 | 1,675 | 1,685 | 1,657.5 | 1,677.5 | +5 | +0.3% | 56,600 |
| 2007/08/31 | 1,645 | 1,672.5 | 1,640 | 1,672.5 | +7.5 | +0.5% | 140,200 |
| 2007/08/30 | 1,662.5 | 1,665 | 1,642.5 | 1,665 | +27.5 | +1.7% | 42,600 |
| 2007/08/29 | 1,625 | 1,657.5 | 1,617.5 | 1,637.5 | -7.5 | -0.5% | 77,200 |
| 2007/08/28 | 1,642.5 | 1,657.5 | 1,630 | 1,645 | +5 | +0.3% | 50,800 |
| 2007/08/27 | 1,722.5 | 1,722.5 | 1,630 | 1,640 | -65 | -3.8% | 64,600 |
| 2007/08/24 | 1,695 | 1,712.5 | 1,670 | 1,705 | +10 | +0.6% | 87,600 |
| 2007/08/23 | 1,645 | 1,697.5 | 1,645 | 1,695 | +50 | +3% | 61,000 |
| 2007/08/22 | 1,635 | 1,655 | 1,612.5 | 1,645 | +10 | +0.6% | 61,600 |
4301～
4350
件表示中 / 6288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 | 827,800円 | +10.0% | +8.5% | 1.28% | 35.87倍 | 3.91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 | 290,700円 | +1.9% | -71.8% | 1.72% | 60.31倍 | 0.74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 |
| 東映アニメ | 319,000円 | -12.7% | -19.5% | 1.29% | 34.15倍 | 4.26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 |
| ＢＩＰＲＯＧＹ | 583,800円 | +4.0% | +9.8% | 2.06% | 19.73倍 | 3.38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 | 371,600円 | +5.0% | +5.4% | 0.81% | 47.77倍 | 2.18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
