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 |
|---|---|---|---|---|---|---|---|
| 2007/03/27 | 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 |
| 2007/02/26 | 1,767.5 | 1,772.5 | 1,735 | 1,735 | +10 | +0.6% | 111,800 |
| 2007/02/23 | 1,742.5 | 1,742.5 | 1,707.5 | 1,725 | +7.5 | +0.4% | 104,600 |
| 2007/02/22 | 1,750 | 1,752.5 | 1,687.5 | 1,717.5 | -50 | -2.8% | 244,800 |
| 2007/02/21 | 1,807.5 | 1,807.5 | 1,765 | 1,767.5 | -37.5 | -2.1% | 70,400 |
| 2007/02/20 | 1,825 | 1,825 | 1,762.5 | 1,805 | -15 | -0.8% | 92,200 |
| 2007/02/19 | 1,805 | 1,820 | 1,792.5 | 1,820 | +22.5 | +1.3% | 105,600 |
| 2007/02/16 | 1,782.5 | 1,802.5 | 1,760 | 1,797.5 | +40 | +2.3% | 117,400 |
| 2007/02/15 | 1,725 | 1,757.5 | 1,725 | 1,757.5 | +35 | +2% | 123,800 |
| 2007/02/14 | 1,725 | 1,745 | 1,712.5 | 1,722.5 | +20 | +1.2% | 86,600 |
| 2007/02/13 | 1,752.5 | 1,752.5 | 1,702.5 | 1,702.5 | ±0 | ±0% | 180,600 |
| 2007/02/09 | 1,707.5 | 1,717.5 | 1,670 | 1,702.5 | -15 | -0.9% | 365,400 |
| 2007/02/08 | 1,787.5 | 1,812.5 | 1,710 | 1,717.5 | -90 | -5% | 231,800 |
| 2007/02/07 | 1,882.5 | 1,897.5 | 1,800 | 1,807.5 | -80 | -4.2% | 231,600 |
| 2007/02/06 | 1,895 | 1,900 | 1,885 | 1,887.5 | +12.5 | +0.7% | 37,600 |
| 2007/02/05 | 1,917.5 | 1,917.5 | 1,870 | 1,875 | -17.5 | -0.9% | 96,000 |
| 2007/02/02 | 1,907.5 | 1,915 | 1,882.5 | 1,892.5 | -15 | -0.8% | 123,400 |
| 2007/02/01 | 1,887.5 | 1,907.5 | 1,867.5 | 1,907.5 | +12.5 | +0.7% | 127,600 |
| 2007/01/31 | 1,925 | 1,937.5 | 1,885 | 1,895 | -40 | -2.1% | 85,400 |
| 2007/01/30 | 1,957.5 | 1,965 | 1,935 | 1,935 | -17.5 | -0.9% | 186,400 |
| 2007/01/29 | 1,962.5 | 1,975 | 1,950 | 1,952.5 | -17.5 | -0.9% | 120,200 |
| 2007/01/26 | 1,985 | 1,997.5 | 1,942.5 | 1,970 | -40 | -2% | 118,600 |
| 2007/01/25 | 2,015 | 2,037.5 | 1,997.5 | 2,010 | +12.5 | +0.6% | 93,800 |
| 2007/01/24 | 2,010 | 2,010 | 1,990 | 1,997.5 | -2.5 | -0.1% | 23,800 |
| 2007/01/23 | 2,007.5 | 2,015 | 1,982.5 | 2,000 | -5 | -0.2% | 55,400 |
| 2007/01/22 | 2,030 | 2,032.5 | 2,002.5 | 2,005 | -10 | -0.5% | 43,600 |
| 2007/01/19 | 2,025 | 2,025 | 2,002.5 | 2,015 | +12.5 | +0.6% | 27,600 |
| 2007/01/18 | 2,000 | 2,020 | 1,980 | 2,002.5 | -10 | -0.5% | 91,200 |
| 2007/01/17 | 2,025 | 2,025 | 1,977.5 | 2,012.5 | -5 | -0.2% | 46,800 |
| 2007/01/16 | 2,017.5 | 2,037.5 | 2,000 | 2,017.5 | ±0 | ±0% | 62,800 |
| 2007/01/15 | 2,025 | 2,027.5 | 2,002.5 | 2,017.5 | +32.5 | +1.6% | 60,800 |
4501～
4550
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
