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 |
|---|---|---|---|---|---|---|---|
| 2006/03/22 | 1,637.5 | 1,657.5 | 1,617.5 | 1,657.5 | +12.5 | +0.8% | 35,600 |
| 2006/03/20 | 1,635 | 1,655 | 1,630 | 1,645 | +10 | +0.6% | 35,800 |
| 2006/03/17 | 1,612.5 | 1,635 | 1,607.5 | 1,635 | +30 | +1.9% | 32,800 |
| 2006/03/16 | 1,645 | 1,645 | 1,595 | 1,605 | -42.5 | -2.6% | 79,400 |
| 2006/03/15 | 1,662.5 | 1,662.5 | 1,635 | 1,647.5 | -2.5 | -0.2% | 145,600 |
| 2006/03/14 | 1,632.5 | 1,650 | 1,622.5 | 1,650 | +17.5 | +1.1% | 142,600 |
| 2006/03/13 | 1,635 | 1,640 | 1,602.5 | 1,632.5 | ±0 | ±0% | 52,200 |
| 2006/03/10 | 1,622.5 | 1,647.5 | 1,622.5 | 1,632.5 | -5 | -0.3% | 105,200 |
| 2006/03/09 | 1,630 | 1,637.5 | 1,612.5 | 1,637.5 | +32.5 | +2% | 51,800 |
| 2006/03/08 | 1,600 | 1,625 | 1,580 | 1,605 | -10 | -0.6% | 66,400 |
| 2006/03/07 | 1,587.5 | 1,615 | 1,582.5 | 1,615 | +40 | +2.5% | 257,800 |
| 2006/03/06 | 1,545 | 1,575 | 1,517.5 | 1,575 | +5 | +0.3% | 252,000 |
| 2006/03/03 | 1,587.5 | 1,587.5 | 1,562.5 | 1,570 | -17.5 | -1.1% | 96,800 |
| 2006/03/02 | 1,577.5 | 1,600 | 1,570 | 1,587.5 | +35 | +2.3% | 89,800 |
| 2006/03/01 | 1,570 | 1,587.5 | 1,540 | 1,552.5 | -17.5 | -1.1% | 80,400 |
| 2006/02/28 | 1,575 | 1,587.5 | 1,532.5 | 1,570 | -32.5 | -2% | 196,400 |
| 2006/02/27 | 1,615 | 1,700 | 1,600 | 1,602.5 | +112.5 | +7.6% | 499,600 |
| 2006/02/24 | 1,525 | 1,525 | 1,490 | 1,490 | -20 | -1.3% | 79,200 |
| 2006/02/23 | 1,460 | 1,522.5 | 1,450 | 1,510 | ±0 | ±0% | 171,000 |
| 2006/02/22 | 1,445 | 1,525 | 1,432.5 | 1,510 | +52.5 | +3.6% | 128,000 |
| 2006/02/21 | 1,412.5 | 1,465 | 1,412.5 | 1,457.5 | +72.5 | +5.2% | 47,800 |
| 2006/02/20 | 1,422.5 | 1,480 | 1,365 | 1,385 | -70 | -4.8% | 66,000 |
| 2006/02/17 | 1,445 | 1,490 | 1,425 | 1,455 | -40 | -2.7% | 77,200 |
| 2006/02/16 | 1,497.5 | 1,515 | 1,467.5 | 1,495 | +20 | +1.4% | 69,000 |
| 2006/02/15 | 1,455 | 1,515 | 1,455 | 1,475 | -5 | -0.3% | 85,000 |
| 2006/02/14 | 1,487.5 | 1,512.5 | 1,450 | 1,480 | +17.5 | +1.2% | 112,200 |
| 2006/02/13 | 1,517.5 | 1,517.5 | 1,422.5 | 1,462.5 | -57.5 | -3.8% | 61,800 |
| 2006/02/10 | 1,547.5 | 1,547.5 | 1,507.5 | 1,520 | -12.5 | -0.8% | 47,400 |
| 2006/02/09 | 1,535 | 1,542.5 | 1,515 | 1,532.5 | +20 | +1.3% | 60,200 |
| 2006/02/08 | 1,542.5 | 1,552.5 | 1,512.5 | 1,512.5 | -30 | -1.9% | 60,800 |
| 2006/02/07 | 1,560 | 1,560 | 1,532.5 | 1,542.5 | -7.5 | -0.5% | 50,200 |
| 2006/02/06 | 1,552.5 | 1,555 | 1,540 | 1,550 | +25 | +1.6% | 84,600 |
| 2006/02/03 | 1,540 | 1,540 | 1,517.5 | 1,525 | +7.5 | +0.5% | 54,600 |
| 2006/02/02 | 1,542.5 | 1,565 | 1,512.5 | 1,517.5 | -32.5 | -2.1% | 110,600 |
| 2006/02/01 | 1,555 | 1,570 | 1,542.5 | 1,550 | -20 | -1.3% | 163,400 |
| 2006/01/31 | 1,552.5 | 1,575 | 1,552.5 | 1,570 | +5 | +0.3% | 102,600 |
| 2006/01/30 | 1,560 | 1,595 | 1,542.5 | 1,565 | -45 | -2.8% | 177,200 |
| 2006/01/27 | 1,587.5 | 1,610 | 1,577.5 | 1,610 | +110 | +7.3% | 236,600 |
| 2006/01/26 | 1,487.5 | 1,515 | 1,482.5 | 1,500 | -5 | -0.3% | 135,200 |
| 2006/01/25 | 1,522.5 | 1,547.5 | 1,495 | 1,505 | -67.5 | -4.3% | 148,000 |
| 2006/01/24 | 1,440 | 1,587.5 | 1,440 | 1,572.5 | +135 | +9.4% | 143,200 |
| 2006/01/23 | 1,447.5 | 1,492.5 | 1,430 | 1,437.5 | -15 | -1% | 125,000 |
| 2006/01/20 | 1,455 | 1,495 | 1,440 | 1,452.5 | -10 | -0.7% | 105,800 |
| 2006/01/19 | 1,447.5 | 1,487.5 | 1,420 | 1,462.5 | +12.5 | +0.9% | 118,400 |
| 2006/01/18 | 1,445 | 1,487.5 | 1,370 | 1,450 | +80 | +5.8% | 234,200 |
| 2006/01/17 | 1,460 | 1,487.5 | 1,352.5 | 1,370 | -140 | -9.3% | 356,400 |
| 2006/01/16 | 1,572.5 | 1,572.5 | 1,497.5 | 1,510 | -62.5 | -4% | 257,200 |
| 2006/01/13 | 1,575 | 1,600 | 1,570 | 1,572.5 | -27.5 | -1.7% | 175,600 |
| 2006/01/12 | 1,570 | 1,605 | 1,565 | 1,600 | -10 | -0.6% | 128,000 |
| 2006/01/11 | 1,580 | 1,615 | 1,537.5 | 1,610 | -15 | -0.9% | 193,400 |
4751～
4800
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
