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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,647.5 | 1,650 | 1,562.5 | 1,575 | -60 | -3.7% | 195,000 |
| 2005/12/05 | 1,612.5 | 1,645 | 1,612.5 | 1,635 | +30 | +1.9% | 132,400 |
| 2005/12/02 | 1,552.5 | 1,617.5 | 1,550 | 1,605 | +62.5 | +4.1% | 119,000 |
| 2005/12/01 | 1,562.5 | 1,562.5 | 1,517.5 | 1,542.5 | -22.5 | -1.4% | 182,000 |
| 2005/11/30 | 1,547.5 | 1,565 | 1,512.5 | 1,565 | ±0 | ±0% | 62,000 |
| 2005/11/29 | 1,530 | 1,585 | 1,530 | 1,565 | +15 | +1% | 47,600 |
| 2005/11/28 | 1,535 | 1,557.5 | 1,517.5 | 1,550 | -7.5 | -0.5% | 50,600 |
| 2005/11/25 | 1,590 | 1,590 | 1,510 | 1,557.5 | -7.5 | -0.5% | 54,200 |
| 2005/11/24 | 1,570 | 1,597.5 | 1,552.5 | 1,565 | +10 | +0.6% | 101,400 |
| 2005/11/22 | 1,550 | 1,575 | 1,530 | 1,555 | +10 | +0.6% | 69,600 |
| 2005/11/21 | 1,575 | 1,577.5 | 1,545 | 1,545 | -30 | -1.9% | 34,200 |
| 2005/11/18 | 1,575 | 1,597.5 | 1,557.5 | 1,575 | ±0 | ±0% | 103,400 |
| 2005/11/17 | 1,547.5 | 1,587.5 | 1,525 | 1,575 | +42.5 | +2.8% | 209,800 |
| 2005/11/16 | 1,535 | 1,535 | 1,510 | 1,532.5 | +22.5 | +1.5% | 66,400 |
| 2005/11/15 | 1,540 | 1,550 | 1,502.5 | 1,510 | -30 | -1.9% | 70,200 |
| 2005/11/14 | 1,520 | 1,550 | 1,510 | 1,540 | +2.5 | +0.2% | 100,200 |
| 2005/11/11 | 1,575 | 1,575 | 1,527.5 | 1,537.5 | +37.5 | +2.5% | 192,400 |
| 2005/11/10 | 1,535 | 1,535 | 1,490 | 1,500 | -35 | -2.3% | 78,000 |
| 2005/11/09 | 1,500 | 1,542.5 | 1,487.5 | 1,535 | +30 | +2% | 113,000 |
| 2005/11/08 | 1,525 | 1,537.5 | 1,485 | 1,505 | -40 | -2.6% | 172,400 |
| 2005/11/07 | 1,547.5 | 1,580 | 1,510 | 1,545 | +15 | +1% | 147,200 |
| 2005/11/04 | 1,497.5 | 1,542.5 | 1,462.5 | 1,530 | +30 | +2% | 244,200 |
| 2005/11/02 | 1,532.5 | 1,535 | 1,487.5 | 1,500 | -40 | -2.6% | 262,200 |
| 2005/11/01 | 1,625 | 1,625 | 1,500 | 1,540 | -117.5 | -7.1% | 256,000 |
| 2005/10/31 | 1,602.5 | 1,797.5 | 1,575 | 1,657.5 | +72.5 | +4.6% | 551,000 |
| 2005/10/28 | 1,425 | 1,632.5 | 1,412.5 | 1,585 | +202.5 | +14.6% | 636,000 |
| 2005/10/27 | 1,392.5 | 1,425 | 1,352.5 | 1,382.5 | +32.5 | +2.4% | 228,000 |
| 2005/10/26 | 1,332.5 | 1,395 | 1,325 | 1,350 | +40 | +3.1% | 247,000 |
| 2005/10/25 | 1,315 | 1,332.5 | 1,310 | 1,310 | +7.5 | +0.6% | 160,800 |
| 2005/10/24 | 1,337.5 | 1,337.5 | 1,302.5 | 1,302.5 | -30 | -2.3% | 73,200 |
| 2005/10/21 | 1,327.5 | 1,335 | 1,312.5 | 1,332.5 | -12.5 | -0.9% | 120,600 |
| 2005/10/20 | 1,310 | 1,347.5 | 1,302.5 | 1,345 | +50 | +3.9% | 141,400 |
| 2005/10/19 | 1,300 | 1,305 | 1,285 | 1,295 | +2.5 | +0.2% | 155,000 |
| 2005/10/18 | 1,310 | 1,312.5 | 1,292.5 | 1,292.5 | -2.5 | -0.2% | 125,600 |
| 2005/10/17 | 1,302.5 | 1,310 | 1,295 | 1,295 | -5 | -0.4% | 101,800 |
| 2005/10/14 | 1,310 | 1,312.5 | 1,290 | 1,300 | -10 | -0.8% | 89,800 |
| 2005/10/13 | 1,297.5 | 1,310 | 1,292.5 | 1,310 | +12.5 | +1% | 64,200 |
| 2005/10/12 | 1,310 | 1,310 | 1,297.5 | 1,297.5 | -5 | -0.4% | 58,400 |
| 2005/10/11 | 1,292.5 | 1,305 | 1,282.5 | 1,302.5 | +32.5 | +2.6% | 75,400 |
| 2005/10/07 | 1,292.5 | 1,302.5 | 1,260 | 1,270 | -22.5 | -1.7% | 98,600 |
| 2005/10/06 | 1,292.5 | 1,302.5 | 1,265 | 1,292.5 | -5 | -0.4% | 119,800 |
| 2005/10/05 | 1,297.5 | 1,310 | 1,292.5 | 1,297.5 | ±0 | ±0% | 96,400 |
| 2005/10/04 | 1,292.5 | 1,312.5 | 1,292.5 | 1,297.5 | -10 | -0.8% | 89,000 |
| 2005/10/03 | 1,300 | 1,307.5 | 1,267.5 | 1,307.5 | +15 | +1.2% | 96,400 |
| 2005/09/30 | 1,312.5 | 1,322.5 | 1,292.5 | 1,292.5 | -45 | -3.4% | 84,200 |
| 2005/09/29 | 1,312.5 | 1,340 | 1,310 | 1,337.5 | +20 | +1.5% | 132,400 |
| 2005/09/28 | 1,335 | 1,335 | 1,307.5 | 1,317.5 | +17.5 | +1.3% | 42,200 |
| 2005/09/27 | 1,352.5 | 1,352.5 | 1,300 | 1,300 | -57.5 | -4.2% | 39,000 |
| 2005/09/26 | 1,322.5 | 1,367.5 | 1,320 | 1,357.5 | +60 | +4.6% | 130,600 |
| 2005/09/22 | 1,297.5 | 1,312.5 | 1,297.5 | 1,297.5 | ±0 | ±0% | 91,600 |
4751～
4800
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
