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 |
|---|---|---|---|---|---|---|---|
| 2006/08/15 | 1,962.5 | 1,970 | 1,937.5 | 1,942.5 | -32.5 | -1.6% | 121,600 |
| 2006/08/14 | 1,952.5 | 1,982.5 | 1,912.5 | 1,975 | +47.5 | +2.5% | 94,400 |
| 2006/08/11 | 1,940 | 1,962.5 | 1,910 | 1,927.5 | +12.5 | +0.7% | 96,400 |
| 2006/08/10 | 1,945 | 1,950 | 1,902.5 | 1,915 | -80 | -4% | 196,000 |
| 2006/08/09 | 1,950 | 1,995 | 1,900 | 1,995 | +35 | +1.8% | 171,000 |
| 2006/08/08 | 1,900 | 1,965 | 1,872.5 | 1,960 | +122.5 | +6.7% | 269,200 |
| 2006/08/07 | 1,847.5 | 1,872.5 | 1,827.5 | 1,837.5 | -35 | -1.9% | 82,000 |
| 2006/08/04 | 1,870 | 1,875 | 1,855 | 1,872.5 | +7.5 | +0.4% | 74,600 |
| 2006/08/03 | 1,897.5 | 1,910 | 1,852.5 | 1,865 | +37.5 | +2.1% | 258,200 |
| 2006/08/02 | 1,800 | 1,867.5 | 1,792.5 | 1,827.5 | +50 | +2.8% | 107,000 |
| 2006/08/01 | 1,795 | 1,835 | 1,772.5 | 1,777.5 | -60 | -3.3% | 109,800 |
| 2006/07/31 | 1,902.5 | 1,902.5 | 1,812.5 | 1,837.5 | +35 | +1.9% | 232,800 |
| 2006/07/28 | 1,735 | 1,807.5 | 1,710 | 1,802.5 | +87.5 | +5.1% | 143,600 |
| 2006/07/27 | 1,747.5 | 1,747.5 | 1,680 | 1,715 | -35 | -2% | 144,600 |
| 2006/07/26 | 1,717.5 | 1,785 | 1,717.5 | 1,750 | -17.5 | -1% | 101,800 |
| 2006/07/25 | 1,835 | 1,835 | 1,740 | 1,767.5 | +2.5 | +0.1% | 120,000 |
| 2006/07/24 | 1,775 | 1,775 | 1,697.5 | 1,765 | -15 | -0.8% | 121,600 |
| 2006/07/21 | 1,805 | 1,805 | 1,755 | 1,780 | -32.5 | -1.8% | 141,200 |
| 2006/07/20 | 1,777.5 | 1,835 | 1,757.5 | 1,812.5 | +10 | +0.6% | 250,600 |
| 2006/07/19 | 1,775 | 1,835 | 1,775 | 1,802.5 | -10 | -0.6% | 168,800 |
| 2006/07/18 | 1,825 | 1,867.5 | 1,752.5 | 1,812.5 | +12.5 | +0.7% | 294,400 |
| 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 |
4651～
4700
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
