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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,752.5 | 1,807.5 | 1,737.5 | 1,800 | +57.5 | +3.3% | 247,600 |
| 2006/07/13 | 1,737.5 | 1,742.5 | 1,675 | 1,742.5 | +17.5 | +1% | 69,400 |
| 2006/07/12 | 1,747.5 | 1,750 | 1,712.5 | 1,725 | -17.5 | -1% | 87,800 |
| 2006/07/11 | 1,737.5 | 1,745 | 1,712.5 | 1,742.5 | +12.5 | +0.7% | 53,200 |
| 2006/07/10 | 1,712.5 | 1,730 | 1,680 | 1,730 | +30 | +1.8% | 39,400 |
| 2006/07/07 | 1,715 | 1,715 | 1,682.5 | 1,700 | +10 | +0.6% | 35,000 |
| 2006/07/06 | 1,722.5 | 1,722.5 | 1,657.5 | 1,690 | -30 | -1.7% | 51,400 |
| 2006/07/05 | 1,722.5 | 1,750 | 1,700 | 1,720 | ±0 | ±0% | 93,600 |
| 2006/07/04 | 1,707.5 | 1,755 | 1,677.5 | 1,720 | +37.5 | +2.2% | 141,800 |
| 2006/07/03 | 1,687.5 | 1,710 | 1,680 | 1,682.5 | -7.5 | -0.4% | 65,400 |
| 2006/06/30 | 1,650 | 1,712.5 | 1,600 | 1,690 | +40 | +2.4% | 220,000 |
| 2006/06/29 | 1,575 | 1,680 | 1,575 | 1,650 | +50 | +3.1% | 250,800 |
| 2006/06/28 | 1,557.5 | 1,657.5 | 1,545 | 1,600 | -7.5 | -0.5% | 120,000 |
| 2006/06/27 | 1,597.5 | 1,645 | 1,577.5 | 1,607.5 | +2.5 | +0.2% | 89,800 |
| 2006/06/26 | 1,602.5 | 1,635 | 1,595 | 1,605 | -47.5 | -2.9% | 84,600 |
| 2006/06/23 | 1,627.5 | 1,655 | 1,612.5 | 1,652.5 | -25 | -1.5% | 82,400 |
| 2006/06/22 | 1,627.5 | 1,680 | 1,612.5 | 1,677.5 | ±0 | ±0% | 89,600 |
| 2006/06/21 | 1,685 | 1,700 | 1,660 | 1,677.5 | -32.5 | -1.9% | 52,000 |
| 2006/06/20 | 1,707.5 | 1,720 | 1,667.5 | 1,710 | +2.5 | +0.1% | 54,600 |
| 2006/06/19 | 1,690 | 1,720 | 1,690 | 1,707.5 | -7.5 | -0.4% | 40,600 |
| 2006/06/16 | 1,692.5 | 1,727.5 | 1,652.5 | 1,715 | +22.5 | +1.3% | 137,400 |
| 2006/06/15 | 1,660 | 1,692.5 | 1,650 | 1,692.5 | +35 | +2.1% | 102,400 |
| 2006/06/14 | 1,597.5 | 1,662.5 | 1,592.5 | 1,657.5 | +60 | +3.8% | 91,600 |
| 2006/06/13 | 1,625 | 1,645 | 1,595 | 1,597.5 | -7.5 | -0.5% | 94,200 |
| 2006/06/12 | 1,505 | 1,615 | 1,502.5 | 1,605 | +150 | +10.3% | 202,600 |
| 2006/06/09 | 1,417.5 | 1,475 | 1,417.5 | 1,455 | -37.5 | -2.5% | 210,200 |
| 2006/06/08 | 1,525 | 1,525 | 1,467.5 | 1,492.5 | -10 | -0.7% | 142,600 |
| 2006/06/07 | 1,537.5 | 1,537.5 | 1,485 | 1,502.5 | +15 | +1% | 84,200 |
| 2006/06/06 | 1,450 | 1,540 | 1,430 | 1,487.5 | +2.5 | +0.2% | 140,800 |
| 2006/06/05 | 1,472.5 | 1,520 | 1,455 | 1,485 | -12.5 | -0.8% | 74,600 |
| 2006/06/02 | 1,462.5 | 1,497.5 | 1,402.5 | 1,497.5 | +25 | +1.7% | 137,800 |
| 2006/06/01 | 1,502.5 | 1,542.5 | 1,457.5 | 1,472.5 | -32.5 | -2.2% | 93,600 |
| 2006/05/31 | 1,500 | 1,555 | 1,475 | 1,505 | -37.5 | -2.4% | 39,400 |
| 2006/05/30 | 1,537.5 | 1,552.5 | 1,522.5 | 1,542.5 | +10 | +0.7% | 31,200 |
| 2006/05/29 | 1,597.5 | 1,600 | 1,517.5 | 1,532.5 | -72.5 | -4.5% | 86,600 |
| 2006/05/26 | 1,620 | 1,622.5 | 1,572.5 | 1,605 | +17.5 | +1.1% | 60,200 |
| 2006/05/25 | 1,577.5 | 1,615 | 1,552.5 | 1,587.5 | +5 | +0.3% | 77,600 |
| 2006/05/24 | 1,612.5 | 1,617.5 | 1,570 | 1,582.5 | -5 | -0.3% | 98,200 |
| 2006/05/23 | 1,590 | 1,612.5 | 1,567.5 | 1,587.5 | ±0 | ±0% | 161,800 |
| 2006/05/22 | 1,595 | 1,625 | 1,570 | 1,587.5 | +27.5 | +1.8% | 127,000 |
| 2006/05/19 | 1,540 | 1,587.5 | 1,515 | 1,560 | -5 | -0.3% | 191,200 |
| 2006/05/18 | 1,552.5 | 1,590 | 1,540 | 1,565 | -25 | -1.6% | 185,600 |
| 2006/05/17 | 1,575 | 1,617.5 | 1,562.5 | 1,590 | +5 | +0.3% | 80,800 |
| 2006/05/16 | 1,650 | 1,672.5 | 1,537.5 | 1,585 | -90 | -5.4% | 172,400 |
| 2006/05/15 | 1,637.5 | 1,682.5 | 1,637.5 | 1,675 | +15 | +0.9% | 87,600 |
| 2006/05/12 | 1,675 | 1,697.5 | 1,652.5 | 1,660 | -17.5 | -1% | 220,600 |
| 2006/05/11 | 1,675 | 1,717.5 | 1,662.5 | 1,677.5 | +22.5 | +1.4% | 196,000 |
| 2006/05/10 | 1,612.5 | 1,657.5 | 1,600 | 1,655 | +42.5 | +2.6% | 89,400 |
| 2006/05/09 | 1,630 | 1,642.5 | 1,605 | 1,612.5 | -5 | -0.3% | 99,800 |
| 2006/05/08 | 1,625 | 1,632.5 | 1,605 | 1,617.5 | -12.5 | -0.8% | 109,800 |
4601～
4650
件表示中 / 6266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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 |
| ＢＩＰＲＯＧＹ | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
