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 |
|---|---|---|---|---|---|---|---|
| 2007/05/11 | 1,667.5 | 1,675 | 1,667.5 | 1,667.5 | -20 | -1.2% | 78,600 |
| 2007/05/10 | 1,697.5 | 1,705 | 1,682.5 | 1,687.5 | -27.5 | -1.6% | 142,800 |
| 2007/05/09 | 1,720 | 1,725 | 1,705 | 1,715 | -17.5 | -1% | 79,800 |
| 2007/05/08 | 1,747.5 | 1,752.5 | 1,717.5 | 1,732.5 | -40 | -2.3% | 83,000 |
| 2007/05/07 | 1,765 | 1,777.5 | 1,760 | 1,772.5 | +7.5 | +0.4% | 38,800 |
| 2007/05/02 | 1,767.5 | 1,770 | 1,732.5 | 1,765 | -12.5 | -0.7% | 55,400 |
| 2007/05/01 | 1,800 | 1,820 | 1,750 | 1,777.5 | +15 | +0.9% | 114,600 |
| 2007/04/27 | 1,727.5 | 1,772.5 | 1,712.5 | 1,762.5 | +42.5 | +2.5% | 103,600 |
| 2007/04/26 | 1,750 | 1,750 | 1,705 | 1,720 | -22.5 | -1.3% | 57,000 |
| 2007/04/25 | 1,772.5 | 1,772.5 | 1,722.5 | 1,742.5 | +2.5 | +0.1% | 92,200 |
| 2007/04/24 | 1,687.5 | 1,740 | 1,687.5 | 1,740 | +35 | +2.1% | 108,800 |
| 2007/04/23 | 1,730 | 1,735 | 1,697.5 | 1,705 | -20 | -1.2% | 48,800 |
| 2007/04/20 | 1,730 | 1,742.5 | 1,707.5 | 1,725 | -7.5 | -0.4% | 56,800 |
| 2007/04/19 | 1,740 | 1,757.5 | 1,712.5 | 1,732.5 | -5 | -0.3% | 112,400 |
| 2007/04/18 | 1,755 | 1,800 | 1,677.5 | 1,737.5 | -40 | -2.3% | 140,000 |
| 2007/04/17 | 1,762.5 | 1,795 | 1,755 | 1,777.5 | -20 | -1.1% | 39,000 |
| 2007/04/16 | 1,837.5 | 1,855 | 1,782.5 | 1,797.5 | -30 | -1.6% | 80,200 |
| 2007/04/13 | 1,822.5 | 1,845 | 1,792.5 | 1,827.5 | ±0 | ±0% | 92,000 |
| 2007/04/12 | 1,805 | 1,860 | 1,795 | 1,827.5 | +22.5 | +1.2% | 121,800 |
| 2007/04/11 | 1,785 | 1,807.5 | 1,775 | 1,805 | +37.5 | +2.1% | 112,400 |
| 2007/04/10 | 1,715 | 1,777.5 | 1,705 | 1,767.5 | +42.5 | +2.5% | 148,000 |
| 2007/04/09 | 1,735 | 1,742.5 | 1,720 | 1,725 | +7.5 | +0.4% | 59,400 |
| 2007/04/06 | 1,727.5 | 1,742.5 | 1,715 | 1,717.5 | -22.5 | -1.3% | 40,000 |
| 2007/04/05 | 1,750 | 1,750 | 1,732.5 | 1,740 | ±0 | ±0% | 31,000 |
| 2007/04/04 | 1,735 | 1,747.5 | 1,725 | 1,740 | +7.5 | +0.4% | 85,200 |
| 2007/04/03 | 1,725 | 1,752.5 | 1,712.5 | 1,732.5 | +17.5 | +1% | 68,200 |
| 2007/04/02 | 1,747.5 | 1,747.5 | 1,715 | 1,715 | -22.5 | -1.3% | 78,800 |
| 2007/03/30 | 1,730 | 1,740 | 1,717.5 | 1,737.5 | +25 | +1.5% | 74,400 |
| 2007/03/29 | 1,727.5 | 1,727.5 | 1,687.5 | 1,712.5 | -12.5 | -0.7% | 90,800 |
| 2007/03/28 | 1,720 | 1,742.5 | 1,705 | 1,725 | +20 | +1.2% | 125,000 |
| 2007/03/27 | 1,772.5 | 1,772.5 | 1,687.5 | 1,705 | -77.5 | -4.3% | 227,600 |
| 2007/03/26 | 1,760 | 1,787.5 | 1,752.5 | 1,782.5 | +30 | +1.7% | 117,600 |
| 2007/03/23 | 1,757.5 | 1,757.5 | 1,740 | 1,752.5 | +20 | +1.2% | 123,200 |
| 2007/03/22 | 1,767.5 | 1,775 | 1,727.5 | 1,732.5 | +65 | +3.9% | 169,600 |
| 2007/03/20 | 1,642.5 | 1,670 | 1,625 | 1,667.5 | +50 | +3.1% | 247,800 |
| 2007/03/19 | 1,610 | 1,630 | 1,595 | 1,617.5 | -10 | -0.6% | 145,000 |
| 2007/03/16 | 1,655 | 1,682.5 | 1,625 | 1,627.5 | -52.5 | -3.1% | 195,400 |
| 2007/03/15 | 1,685 | 1,690 | 1,667.5 | 1,680 | +35 | +2.1% | 162,200 |
| 2007/03/14 | 1,670 | 1,675 | 1,627.5 | 1,645 | -55 | -3.2% | 130,400 |
| 2007/03/13 | 1,712.5 | 1,717.5 | 1,695 | 1,700 | -37.5 | -2.2% | 122,000 |
| 2007/03/12 | 1,750 | 1,750 | 1,705 | 1,737.5 | +10 | +0.6% | 94,200 |
| 2007/03/09 | 1,725 | 1,745 | 1,715 | 1,727.5 | -7.5 | -0.4% | 113,000 |
| 2007/03/08 | 1,720 | 1,742.5 | 1,717.5 | 1,735 | +27.5 | +1.6% | 94,600 |
| 2007/03/07 | 1,730 | 1,730 | 1,692.5 | 1,707.5 | -20 | -1.2% | 141,800 |
| 2007/03/06 | 1,650 | 1,732.5 | 1,645 | 1,727.5 | +92.5 | +5.7% | 119,400 |
| 2007/03/05 | 1,667.5 | 1,682.5 | 1,635 | 1,635 | -107.5 | -6.2% | 96,800 |
| 2007/03/02 | 1,775 | 1,775 | 1,737.5 | 1,742.5 | -10 | -0.6% | 83,600 |
| 2007/03/01 | 1,715 | 1,770 | 1,715 | 1,752.5 | +22.5 | +1.3% | 176,400 |
| 2007/02/28 | 1,687.5 | 1,755 | 1,635 | 1,730 | -7.5 | -0.4% | 208,000 |
| 2007/02/27 | 1,725 | 1,740 | 1,712.5 | 1,737.5 | +2.5 | +0.1% | 110,200 |
4401～
4450
件表示中 / 6267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 | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45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 |
| 富士ソフト | 983,000円 | - | - | - | - | 4.47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 |
| ＮＳＳＯＬ | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.43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 | 542,000円 | +4.0% | +9.8% | 2.21% | 18.35倍 | 3.15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 | 361,900円 | +5.3% | -19.9% | 0.83% | 58.93倍 | 2.79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
