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 |
|---|---|---|---|---|---|---|---|
| 2005/10/24 | 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 |
| 2005/09/21 | 1,300 | 1,310 | 1,295 | 1,297.5 | -5 | -0.4% | 119,000 |
| 2005/09/20 | 1,302.5 | 1,320 | 1,297.5 | 1,302.5 | +2.5 | +0.2% | 114,600 |
| 2005/09/16 | 1,307.5 | 1,312.5 | 1,295 | 1,300 | ±0 | ±0% | 49,800 |
| 2005/09/15 | 1,295 | 1,322.5 | 1,292.5 | 1,300 | +2.5 | +0.2% | 147,600 |
| 2005/09/14 | 1,297.5 | 1,307.5 | 1,295 | 1,297.5 | +2.5 | +0.2% | 50,000 |
| 2005/09/13 | 1,305 | 1,312.5 | 1,295 | 1,295 | -7.5 | -0.6% | 47,200 |
| 2005/09/12 | 1,325 | 1,325 | 1,300 | 1,302.5 | -7.5 | -0.6% | 52,200 |
| 2005/09/09 | 1,295 | 1,310 | 1,295 | 1,310 | +17.5 | +1.4% | 208,600 |
| 2005/09/08 | 1,300 | 1,305 | 1,287.5 | 1,292.5 | ±0 | ±0% | 51,400 |
| 2005/09/07 | 1,292.5 | 1,307.5 | 1,290 | 1,292.5 | +5 | +0.4% | 43,400 |
| 2005/09/06 | 1,315 | 1,325 | 1,287.5 | 1,287.5 | -12.5 | -1% | 45,800 |
| 2005/09/05 | 1,292.5 | 1,307.5 | 1,292.5 | 1,300 | +12.5 | +1% | 25,000 |
| 2005/09/02 | 1,287.5 | 1,305 | 1,275 | 1,287.5 | ±0 | ±0% | 50,000 |
| 2005/09/01 | 1,315 | 1,317.5 | 1,287.5 | 1,287.5 | +7.5 | +0.6% | 33,600 |
| 2005/08/31 | 1,290 | 1,312.5 | 1,280 | 1,280 | -12.5 | -1% | 15,200 |
| 2005/08/30 | 1,297.5 | 1,307.5 | 1,292.5 | 1,292.5 | -2.5 | -0.2% | 36,400 |
| 2005/08/29 | 1,287.5 | 1,307.5 | 1,287.5 | 1,295 | -7.5 | -0.6% | 37,800 |
| 2005/08/26 | 1,320 | 1,320 | 1,290 | 1,302.5 | -15 | -1.1% | 26,600 |
| 2005/08/25 | 1,315 | 1,325 | 1,300 | 1,317.5 | +5 | +0.4% | 51,800 |
| 2005/08/24 | 1,300 | 1,330 | 1,292.5 | 1,312.5 | -5 | -0.4% | 60,400 |
| 2005/08/23 | 1,320 | 1,335 | 1,317.5 | 1,317.5 | -2.5 | -0.2% | 32,000 |
| 2005/08/22 | 1,322.5 | 1,337.5 | 1,320 | 1,320 | ±0 | ±0% | 23,400 |
| 2005/08/19 | 1,322.5 | 1,327.5 | 1,310 | 1,320 | -5 | -0.4% | 28,400 |
| 2005/08/18 | 1,337.5 | 1,345 | 1,322.5 | 1,325 | +5 | +0.4% | 21,600 |
| 2005/08/17 | 1,335 | 1,342.5 | 1,315 | 1,320 | -12.5 | -0.9% | 37,400 |
| 2005/08/16 | 1,337.5 | 1,337.5 | 1,300 | 1,332.5 | +37.5 | +2.9% | 41,600 |
| 2005/08/15 | 1,307.5 | 1,362.5 | 1,292.5 | 1,295 | -35 | -2.6% | 57,200 |
| 2005/08/12 | 1,312.5 | 1,345 | 1,312.5 | 1,330 | -32.5 | -2.4% | 37,000 |
| 2005/08/11 | 1,330 | 1,372.5 | 1,327.5 | 1,362.5 | +42.5 | +3.2% | 99,400 |
4851～
4900
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
