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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 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 |
| 2006/05/02 | 1,645 | 1,665 | 1,612.5 | 1,630 | -27.5 | -1.7% | 149,400 |
| 2006/05/01 | 1,677.5 | 1,677.5 | 1,627.5 | 1,657.5 | +80 | +5.1% | 101,200 |
| 2006/04/28 | 1,625 | 1,625 | 1,565 | 1,577.5 | -50 | -3.1% | 53,400 |
| 2006/04/27 | 1,595 | 1,682.5 | 1,560 | 1,627.5 | +92.5 | +6% | 224,600 |
| 2006/04/26 | 1,532.5 | 1,570 | 1,510 | 1,535 | +2.5 | +0.2% | 148,600 |
| 2006/04/25 | 1,525 | 1,550 | 1,517.5 | 1,532.5 | -7.5 | -0.5% | 146,600 |
| 2006/04/24 | 1,590 | 1,607.5 | 1,507.5 | 1,540 | -52.5 | -3.3% | 119,200 |
| 2006/04/21 | 1,590 | 1,620 | 1,565 | 1,592.5 | -7.5 | -0.5% | 89,200 |
| 2006/04/20 | 1,610 | 1,615 | 1,530 | 1,600 | -10 | -0.6% | 144,800 |
| 2006/04/19 | 1,635 | 1,642.5 | 1,607.5 | 1,610 | +2.5 | +0.2% | 19,000 |
| 2006/04/18 | 1,587.5 | 1,610 | 1,575 | 1,607.5 | +20 | +1.3% | 12,600 |
| 2006/04/17 | 1,612.5 | 1,632.5 | 1,580 | 1,587.5 | -25 | -1.6% | 32,600 |
| 2006/04/14 | 1,605 | 1,645 | 1,605 | 1,612.5 | -27.5 | -1.7% | 32,400 |
| 2006/04/13 | 1,615 | 1,665 | 1,590 | 1,640 | +32.5 | +2% | 54,000 |
| 2006/04/12 | 1,665 | 1,682.5 | 1,605 | 1,607.5 | -55 | -3.3% | 59,800 |
| 2006/04/11 | 1,695 | 1,707.5 | 1,660 | 1,662.5 | -27.5 | -1.6% | 26,000 |
| 2006/04/10 | 1,712.5 | 1,725 | 1,687.5 | 1,690 | -12.5 | -0.7% | 42,400 |
| 2006/04/07 | 1,700 | 1,710 | 1,692.5 | 1,702.5 | +27.5 | +1.6% | 74,600 |
| 2006/04/06 | 1,672.5 | 1,690 | 1,645 | 1,675 | +27.5 | +1.7% | 49,600 |
| 2006/04/05 | 1,692.5 | 1,697.5 | 1,640 | 1,647.5 | -20 | -1.2% | 81,000 |
| 2006/04/04 | 1,700 | 1,707.5 | 1,667.5 | 1,667.5 | -50 | -2.9% | 68,800 |
| 2006/04/03 | 1,667.5 | 1,722.5 | 1,647.5 | 1,717.5 | +50 | +3% | 110,000 |
| 2006/03/31 | 1,687.5 | 1,690 | 1,665 | 1,667.5 | +30 | +1.8% | 81,000 |
| 2006/03/30 | 1,742.5 | 1,747.5 | 1,600 | 1,637.5 | -97.5 | -5.6% | 171,600 |
| 2006/03/29 | 1,722.5 | 1,742.5 | 1,695 | 1,735 | +15 | +0.9% | 54,400 |
| 2006/03/28 | 1,700 | 1,725 | 1,692.5 | 1,720 | +22.5 | +1.3% | 84,800 |
| 2006/03/27 | 1,675 | 1,705 | 1,675 | 1,697.5 | +37.5 | +2.3% | 63,200 |
| 2006/03/24 | 1,667.5 | 1,670 | 1,625 | 1,660 | -5 | -0.3% | 55,400 |
| 2006/03/23 | 1,662.5 | 1,670 | 1,642.5 | 1,665 | +7.5 | +0.5% | 59,400 |
4701～
4750
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
