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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,290 | 1,290 | 1,270 | 1,275 | +2.5 | +0.2% | 26,000 |
| 2005/07/08 | 1,267.5 | 1,290 | 1,262.5 | 1,272.5 | +20 | +1.6% | 60,600 |
| 2005/07/07 | 1,250 | 1,267.5 | 1,240 | 1,252.5 | -2.5 | -0.2% | 109,600 |
| 2005/07/06 | 1,252.5 | 1,272.5 | 1,252.5 | 1,255 | -5 | -0.4% | 36,000 |
| 2005/07/05 | 1,267.5 | 1,277.5 | 1,252.5 | 1,260 | -15 | -1.2% | 92,200 |
| 2005/07/04 | 1,265 | 1,282.5 | 1,265 | 1,275 | +10 | +0.8% | 96,200 |
| 2005/07/01 | 1,265 | 1,307.5 | 1,262.5 | 1,265 | ±0 | ±0% | 93,000 |
| 2005/06/30 | 1,295 | 1,317.5 | 1,255 | 1,265 | -52.5 | -4% | 80,000 |
| 2005/06/29 | 1,332.5 | 1,340 | 1,310 | 1,317.5 | -10 | -0.8% | 100,200 |
| 2005/06/28 | 1,325 | 1,330 | 1,302.5 | 1,327.5 | +12.5 | +1% | 52,000 |
| 2005/06/27 | 1,317.5 | 1,320 | 1,297.5 | 1,315 | ±0 | ±0% | 48,600 |
| 2005/06/24 | 1,292.5 | 1,317.5 | 1,287.5 | 1,315 | +20 | +1.5% | 88,600 |
| 2005/06/23 | 1,307.5 | 1,312.5 | 1,287.5 | 1,295 | -15 | -1.1% | 45,600 |
| 2005/06/22 | 1,280 | 1,312.5 | 1,267.5 | 1,310 | +45 | +3.6% | 85,000 |
| 2005/06/21 | 1,270 | 1,275 | 1,250 | 1,265 | -5 | -0.4% | 37,600 |
| 2005/06/20 | 1,287.5 | 1,287.5 | 1,265 | 1,270 | +12.5 | +1% | 43,600 |
| 2005/06/17 | 1,245 | 1,265 | 1,235 | 1,257.5 | +30 | +2.4% | 67,000 |
| 2005/06/16 | 1,232.5 | 1,245 | 1,207.5 | 1,227.5 | -2.5 | -0.2% | 64,000 |
| 2005/06/15 | 1,220 | 1,230 | 1,220 | 1,230 | +25 | +2.1% | 35,800 |
| 2005/06/14 | 1,212.5 | 1,220 | 1,205 | 1,205 | ±0 | ±0% | 36,400 |
| 2005/06/13 | 1,190 | 1,212.5 | 1,187.5 | 1,205 | +17.5 | +1.5% | 27,400 |
| 2005/06/10 | 1,190 | 1,200 | 1,185 | 1,187.5 | +2.5 | +0.2% | 97,800 |
| 2005/06/09 | 1,197.5 | 1,202.5 | 1,182.5 | 1,185 | -12.5 | -1% | 84,000 |
| 2005/06/08 | 1,157.5 | 1,197.5 | 1,157.5 | 1,197.5 | +20 | +1.7% | 154,600 |
| 2005/06/07 | 1,187.5 | 1,190 | 1,165 | 1,177.5 | -12.5 | -1.1% | 89,800 |
| 2005/06/06 | 1,187.5 | 1,197.5 | 1,167.5 | 1,190 | -10 | -0.8% | 45,200 |
| 2005/06/03 | 1,197.5 | 1,205 | 1,187.5 | 1,200 | ±0 | ±0% | 63,800 |
| 2005/06/02 | 1,212.5 | 1,222.5 | 1,200 | 1,200 | -12.5 | -1% | 62,600 |
| 2005/06/01 | 1,215 | 1,222.5 | 1,197.5 | 1,212.5 | ±0 | ±0% | 69,800 |
| 2005/05/31 | 1,197.5 | 1,215 | 1,192.5 | 1,212.5 | -10 | -0.8% | 55,400 |
| 2005/05/30 | 1,187.5 | 1,237.5 | 1,187.5 | 1,222.5 | +32.5 | +2.7% | 44,200 |
| 2005/05/27 | 1,190 | 1,210 | 1,185 | 1,190 | +15 | +1.3% | 55,400 |
| 2005/05/26 | 1,152.5 | 1,187.5 | 1,152.5 | 1,175 | +2.5 | +0.2% | 40,400 |
| 2005/05/25 | 1,175 | 1,185 | 1,167.5 | 1,172.5 | ±0 | ±0% | 77,400 |
| 2005/05/24 | 1,165 | 1,177.5 | 1,152.5 | 1,172.5 | +10 | +0.9% | 104,800 |
| 2005/05/23 | 1,160 | 1,172.5 | 1,157.5 | 1,162.5 | +12.5 | +1.1% | 70,000 |
| 2005/05/20 | 1,145 | 1,162.5 | 1,145 | 1,150 | +15 | +1.3% | 126,600 |
| 2005/05/19 | 1,117.5 | 1,147.5 | 1,117.5 | 1,135 | +30 | +2.7% | 282,000 |
| 2005/05/18 | 1,115 | 1,142.5 | 1,102.5 | 1,105 | -2.5 | -0.2% | 373,800 |
| 2005/05/17 | 1,200 | 1,212.5 | 1,105 | 1,107.5 | -105 | -8.7% | 242,000 |
| 2005/05/16 | 1,225 | 1,232.5 | 1,212.5 | 1,212.5 | -17.5 | -1.4% | 55,600 |
| 2005/05/13 | 1,242.5 | 1,252.5 | 1,230 | 1,230 | -22.5 | -1.8% | 64,400 |
| 2005/05/12 | 1,265 | 1,267.5 | 1,250 | 1,252.5 | -15 | -1.2% | 52,000 |
| 2005/05/11 | 1,260 | 1,275 | 1,260 | 1,267.5 | -12.5 | -1% | 29,400 |
| 2005/05/10 | 1,272.5 | 1,285 | 1,272.5 | 1,280 | +7.5 | +0.6% | 32,000 |
| 2005/05/09 | 1,267.5 | 1,287.5 | 1,262.5 | 1,272.5 | -17.5 | -1.4% | 40,600 |
| 2005/05/06 | 1,272.5 | 1,295 | 1,270 | 1,290 | +30 | +2.4% | 20,600 |
| 2005/05/02 | 1,297.5 | 1,297.5 | 1,255 | 1,260 | -35 | -2.7% | 22,600 |
| 2005/04/28 | 1,300 | 1,302.5 | 1,292.5 | 1,295 | -5 | -0.4% | 34,200 |
| 2005/04/27 | 1,305 | 1,305 | 1,295 | 1,300 | ±0 | ±0% | 31,200 |
4851～
4900
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
