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 |
|---|---|---|---|---|---|---|---|
| 2005/08/10 | 1,292.5 | 1,320 | 1,292.5 | 1,320 | +52.5 | +4.1% | 50,400 |
| 2005/08/09 | 1,295 | 1,297.5 | 1,265 | 1,267.5 | -22.5 | -1.7% | 60,800 |
| 2005/08/08 | 1,265 | 1,292.5 | 1,265 | 1,290 | +25 | +2% | 54,600 |
| 2005/08/05 | 1,285 | 1,290 | 1,257.5 | 1,265 | -20 | -1.6% | 66,600 |
| 2005/08/04 | 1,290 | 1,292.5 | 1,277.5 | 1,285 | -2.5 | -0.2% | 51,600 |
| 2005/08/03 | 1,277.5 | 1,290 | 1,275 | 1,287.5 | +7.5 | +0.6% | 35,600 |
| 2005/08/02 | 1,275 | 1,285 | 1,275 | 1,280 | +2.5 | +0.2% | 27,200 |
| 2005/08/01 | 1,275 | 1,287.5 | 1,275 | 1,277.5 | +2.5 | +0.2% | 34,800 |
| 2005/07/29 | 1,280 | 1,282.5 | 1,275 | 1,275 | -2.5 | -0.2% | 39,000 |
| 2005/07/28 | 1,280 | 1,282.5 | 1,277.5 | 1,277.5 | +5 | +0.4% | 34,000 |
| 2005/07/27 | 1,265 | 1,280 | 1,265 | 1,272.5 | +7.5 | +0.6% | 56,000 |
| 2005/07/26 | 1,257.5 | 1,270 | 1,257.5 | 1,265 | +5 | +0.4% | 30,600 |
| 2005/07/25 | 1,275 | 1,275 | 1,250 | 1,260 | -2.5 | -0.2% | 67,000 |
| 2005/07/22 | 1,262.5 | 1,270 | 1,260 | 1,262.5 | ±0 | ±0% | 43,800 |
| 2005/07/21 | 1,277.5 | 1,280 | 1,262.5 | 1,262.5 | -12.5 | -1% | 57,000 |
| 2005/07/20 | 1,277.5 | 1,287.5 | 1,270 | 1,275 | -2.5 | -0.2% | 70,400 |
| 2005/07/19 | 1,267.5 | 1,282.5 | 1,265 | 1,277.5 | +7.5 | +0.6% | 27,000 |
| 2005/07/15 | 1,260 | 1,282.5 | 1,260 | 1,270 | -5 | -0.4% | 68,200 |
| 2005/07/14 | 1,277.5 | 1,285 | 1,275 | 1,275 | -10 | -0.8% | 24,000 |
| 2005/07/13 | 1,287.5 | 1,287.5 | 1,275 | 1,285 | +5 | +0.4% | 34,200 |
| 2005/07/12 | 1,277.5 | 1,285 | 1,275 | 1,280 | +5 | +0.4% | 19,400 |
| 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 |
4901～
4950
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
