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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 8,700 | 8,747 | 8,636 | 8,747 | -31 | -0.4% | 95,900 |
| 2025/11/27 | 8,760 | 8,819 | 8,742 | 8,778 | +18 | +0.2% | 56,800 |
| 2025/11/26 | 8,756 | 8,790 | 8,688 | 8,760 | +20 | +0.2% | 62,300 |
| 2025/11/25 | 8,819 | 8,871 | 8,711 | 8,740 | -149 | -1.7% | 72,700 |
| 2025/11/21 | 8,623 | 8,913 | 8,618 | 8,889 | +282 | +3.3% | 97,600 |
| 2025/11/20 | 8,768 | 8,769 | 8,587 | 8,607 | -11 | -0.1% | 57,500 |
| 2025/11/19 | 8,550 | 8,707 | 8,497 | 8,618 | +68 | +0.8% | 86,200 |
| 2025/11/18 | 8,727 | 8,818 | 8,539 | 8,550 | -275 | -3.1% | 96,100 |
| 2025/11/17 | 8,821 | 8,878 | 8,720 | 8,825 | +45 | +0.5% | 75,800 |
| 2025/11/14 | 8,750 | 8,871 | 8,721 | 8,780 | -43 | -0.5% | 65,600 |
| 2025/11/13 | 8,786 | 8,830 | 8,771 | 8,823 | +3 | ±0% | 45,200 |
| 2025/11/12 | 8,859 | 8,976 | 8,724 | 8,820 | -21 | -0.2% | 62,400 |
| 2025/11/11 | 8,855 | 8,880 | 8,810 | 8,841 | +15 | +0.2% | 69,200 |
| 2025/11/10 | 8,768 | 8,827 | 8,695 | 8,826 | +74 | +0.8% | 69,300 |
| 2025/11/07 | 8,716 | 8,790 | 8,692 | 8,752 | +77 | +0.9% | 89,400 |
| 2025/11/06 | 8,642 | 8,778 | 8,573 | 8,675 | -3 | ±0% | 110,500 |
| 2025/11/05 | 8,636 | 8,699 | 8,440 | 8,678 | +42 | +0.5% | 166,400 |
| 2025/11/04 | 8,772 | 8,817 | 8,636 | 8,636 | -196 | -2.2% | 150,200 |
| 2025/10/31 | 8,857 | 9,019 | 8,750 | 8,832 | +82 | +0.9% | 108,400 |
| 2025/10/30 | 8,829 | 8,883 | 8,716 | 8,750 | -79 | -0.9% | 158,000 |
| 2025/10/29 | 8,738 | 8,921 | 8,630 | 8,829 | +202 | +2.3% | 269,000 |
| 2025/10/28 | 8,798 | 8,948 | 8,601 | 8,627 | -265 | -3% | 201,400 |
| 2025/10/27 | 8,799 | 9,040 | 8,799 | 8,892 | +114 | +1.3% | 152,500 |
| 2025/10/24 | 8,720 | 8,784 | 8,674 | 8,778 | +60 | +0.7% | 76,800 |
| 2025/10/23 | 8,700 | 8,752 | 8,678 | 8,718 | +4 | ±0% | 94,000 |
| 2025/10/22 | 8,680 | 8,788 | 8,670 | 8,714 | +43 | +0.5% | 96,600 |
| 2025/10/21 | 8,547 | 8,750 | 8,502 | 8,671 | +122 | +1.4% | 129,300 |
| 2025/10/20 | 8,550 | 8,619 | 8,503 | 8,549 | +119 | +1.4% | 144,000 |
| 2025/10/17 | 8,520 | 8,571 | 8,337 | 8,430 | -156 | -1.8% | 123,200 |
| 2025/10/16 | 8,648 | 8,722 | 8,522 | 8,586 | +10 | +0.1% | 127,400 |
| 2025/10/15 | 8,596 | 8,620 | 8,494 | 8,576 | +77 | +0.9% | 87,700 |
| 2025/10/14 | 8,553 | 8,671 | 8,490 | 8,499 | -184 | -2.1% | 108,100 |
| 2025/10/10 | 8,620 | 8,691 | 8,551 | 8,683 | +3 | ±0% | 88,800 |
| 2025/10/09 | 8,673 | 8,765 | 8,651 | 8,680 | -66 | -0.8% | 94,600 |
| 2025/10/08 | 8,668 | 8,828 | 8,660 | 8,746 | +22 | +0.3% | 98,000 |
| 2025/10/07 | 8,872 | 8,872 | 8,675 | 8,724 | -112 | -1.3% | 114,000 |
| 2025/10/06 | 8,788 | 8,907 | 8,662 | 8,836 | +193 | +2.2% | 76,100 |
| 2025/10/03 | 8,608 | 8,686 | 8,581 | 8,643 | +119 | +1.4% | 108,100 |
| 2025/10/02 | 8,833 | 8,885 | 8,492 | 8,524 | -321 | -3.6% | 163,900 |
| 2025/10/01 | 8,982 | 9,014 | 8,794 | 8,845 | -255 | -2.8% | 203,600 |
| 2025/09/30 | 9,092 | 9,164 | 9,055 | 9,100 | +38 | +0.4% | 148,300 |
| 2025/09/29 | 9,200 | 9,233 | 9,045 | 9,062 | -260 | -2.8% | 247,200 |
| 2025/09/26 | 9,133 | 9,379 | 9,111 | 9,322 | +176 | +1.9% | 290,700 |
| 2025/09/25 | 9,122 | 9,164 | 8,942 | 9,146 | +174 | +1.9% | 145,400 |
| 2025/09/24 | 8,980 | 9,057 | 8,864 | 8,972 | -27 | -0.3% | 88,400 |
| 2025/09/22 | 9,021 | 9,042 | 8,966 | 8,999 | -22 | -0.2% | 73,400 |
| 2025/09/19 | 9,224 | 9,230 | 8,948 | 9,021 | -130 | -1.4% | 173,100 |
| 2025/09/18 | 9,100 | 9,200 | 9,076 | 9,151 | +89 | +1% | 75,200 |
| 2025/09/17 | 8,901 | 9,086 | 8,901 | 9,062 | +16 | +0.2% | 88,500 |
| 2025/09/16 | 8,976 | 9,049 | 8,923 | 9,046 | +65 | +0.7% | 71,400 |
1～
50
件表示中 / 6407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 | 874,700円 | +10.0% | +8.5% | 1.21% | 37.90倍 | 3.97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 | 213,300円 | +10.6% | -26.0% | 2.02% | 26.39倍 | 2.87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 |
| ＮＳＳＯＬ | 382,200円 | +11.4% | +11.8% | 2.09% | 23.95倍 | 2.63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 | 602,100円 | +5.7% | +9.8% | 1.99% | 20.17倍 | 3.36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 |
| 東映アニメ | 287,500円 | -12.7% | -19.5% | 1.43% | 30.76倍 | 3.73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 |
市場注目の銘柄
チャート関連のコラム
