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 |
|---|---|---|---|---|---|---|---|
| 2006/10/26 | 2,295 | 2,295 | 2,232.5 | 2,257.5 | -70 | -3% | 245,200 |
| 2006/10/25 | 2,305 | 2,335 | 2,305 | 2,327.5 | -2.5 | -0.1% | 103,600 |
| 2006/10/24 | 2,337.5 | 2,365 | 2,310 | 2,330 | +92.5 | +4.1% | 233,600 |
| 2006/10/23 | 2,230 | 2,267.5 | 2,225 | 2,237.5 | -17.5 | -0.8% | 137,400 |
| 2006/10/20 | 2,220 | 2,257.5 | 2,220 | 2,255 | +10 | +0.4% | 204,800 |
| 2006/10/19 | 2,175 | 2,245 | 2,147.5 | 2,245 | +80 | +3.7% | 206,200 |
| 2006/10/18 | 2,150 | 2,175 | 2,127.5 | 2,165 | -10 | -0.5% | 101,800 |
| 2006/10/17 | 2,175 | 2,197.5 | 2,155 | 2,175 | -50 | -2.2% | 77,200 |
| 2006/10/16 | 2,182.5 | 2,225 | 2,172.5 | 2,225 | +52.5 | +2.4% | 87,400 |
| 2006/10/13 | 2,187.5 | 2,200 | 2,127.5 | 2,172.5 | ±0 | ±0% | 57,000 |
| 2006/10/12 | 2,182.5 | 2,187.5 | 2,145 | 2,172.5 | +32.5 | +1.5% | 64,000 |
| 2006/10/11 | 2,147.5 | 2,155 | 2,115 | 2,140 | +17.5 | +0.8% | 72,600 |
| 2006/10/10 | 2,105 | 2,195 | 2,075 | 2,122.5 | +17.5 | +0.8% | 89,400 |
| 2006/10/06 | 2,145 | 2,162.5 | 2,080 | 2,105 | -65 | -3% | 62,000 |
| 2006/10/05 | 2,112.5 | 2,170 | 2,112.5 | 2,170 | +32.5 | +1.5% | 161,400 |
| 2006/10/04 | 2,127.5 | 2,200 | 2,127.5 | 2,137.5 | +12.5 | +0.6% | 130,800 |
| 2006/10/03 | 2,150 | 2,157.5 | 2,115 | 2,125 | -35 | -1.6% | 82,400 |
| 2006/10/02 | 2,185 | 2,200 | 2,157.5 | 2,160 | -40 | -1.8% | 100,400 |
| 2006/09/29 | 2,217.5 | 2,242.5 | 2,167.5 | 2,200 | +82.5 | +3.9% | 133,200 |
| 2006/09/28 | 2,100 | 2,117.5 | 2,067.5 | 2,117.5 | +12.5 | +0.6% | 94,400 |
| 2006/09/27 | 2,062.5 | 2,117.5 | 2,027.5 | 2,105 | +42.5 | +2.1% | 88,200 |
| 2006/09/26 | 2,052.5 | 2,067.5 | 2,027.5 | 2,062.5 | +15 | +0.7% | 115,400 |
| 2006/09/25 | 1,967.5 | 2,057.5 | 1,950 | 2,047.5 | +97.5 | +5% | 107,400 |
| 2006/09/22 | 1,967.5 | 1,980 | 1,940 | 1,950 | -60 | -3% | 75,600 |
| 2006/09/21 | 1,975 | 2,027.5 | 1,967.5 | 2,010 | +37.5 | +1.9% | 90,400 |
| 2006/09/20 | 1,987.5 | 2,020 | 1,960 | 1,972.5 | -20 | -1% | 69,200 |
| 2006/09/19 | 1,972.5 | 2,022.5 | 1,972.5 | 1,992.5 | +62.5 | +3.2% | 67,000 |
| 2006/09/15 | 1,960 | 1,972.5 | 1,930 | 1,930 | -12.5 | -0.6% | 66,000 |
| 2006/09/14 | 1,925 | 1,950 | 1,892.5 | 1,942.5 | ±0 | ±0% | 111,600 |
| 2006/09/13 | 2,022.5 | 2,047.5 | 1,925 | 1,942.5 | -62.5 | -3.1% | 58,600 |
| 2006/09/12 | 2,072.5 | 2,072.5 | 2,002.5 | 2,005 | -22.5 | -1.1% | 178,400 |
| 2006/09/11 | 2,050 | 2,065 | 2,020 | 2,027.5 | -22.5 | -1.1% | 96,600 |
| 2006/09/08 | 2,050 | 2,072.5 | 2,027.5 | 2,050 | +75 | +3.8% | 182,200 |
| 2006/09/07 | 1,967.5 | 2,012.5 | 1,967.5 | 1,975 | -17.5 | -0.9% | 90,600 |
| 2006/09/06 | 2,010 | 2,027.5 | 1,985 | 1,992.5 | -32.5 | -1.6% | 58,800 |
| 2006/09/05 | 1,980 | 2,035 | 1,950 | 2,025 | +37.5 | +1.9% | 80,600 |
| 2006/09/04 | 1,985 | 2,012.5 | 1,982.5 | 1,987.5 | +5 | +0.3% | 142,200 |
| 2006/09/01 | 2,000 | 2,005 | 1,977.5 | 1,982.5 | -37.5 | -1.9% | 47,600 |
| 2006/08/31 | 2,022.5 | 2,025 | 2,000 | 2,020 | -2.5 | -0.1% | 165,600 |
| 2006/08/30 | 2,070 | 2,070 | 1,985 | 2,022.5 | -47.5 | -2.3% | 112,400 |
| 2006/08/29 | 2,062.5 | 2,082.5 | 2,047.5 | 2,070 | -5 | -0.2% | 229,600 |
| 2006/08/28 | 2,067.5 | 2,090 | 2,042.5 | 2,075 | +105 | +5.3% | 437,800 |
| 2006/08/25 | 1,940 | 1,972.5 | 1,912.5 | 1,970 | +62.5 | +3.3% | 120,400 |
| 2006/08/24 | 1,942.5 | 1,942.5 | 1,902.5 | 1,907.5 | -25 | -1.3% | 85,600 |
| 2006/08/23 | 1,925 | 1,942.5 | 1,910 | 1,932.5 | -2.5 | -0.1% | 133,000 |
| 2006/08/22 | 1,925 | 1,937.5 | 1,922.5 | 1,935 | +10 | +0.5% | 51,200 |
| 2006/08/21 | 1,927.5 | 1,940 | 1,920 | 1,925 | +30 | +1.6% | 108,000 |
| 2006/08/18 | 1,900 | 1,917.5 | 1,877.5 | 1,895 | +12.5 | +0.7% | 82,600 |
| 2006/08/17 | 1,925 | 1,935 | 1,872.5 | 1,882.5 | -52.5 | -2.7% | 140,600 |
| 2006/08/16 | 1,942.5 | 1,942.5 | 1,925 | 1,935 | -7.5 | -0.4% | 87,800 |
4601～
4650
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
