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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 7,712 | 7,796 | 7,639 | 7,652 | -14 | -0.2% | 166,500 |
| 2025/05/20 | 7,760 | 7,835 | 7,625 | 7,666 | +9 | +0.1% | 231,800 |
| 2025/05/19 | 7,806 | 7,884 | 7,623 | 7,657 | -200 | -2.5% | 200,300 |
| 2025/05/16 | 7,697 | 7,876 | 7,694 | 7,857 | +277 | +3.7% | 236,600 |
| 2025/05/15 | 7,505 | 7,706 | 7,492 | 7,580 | +2 | ±0% | 184,100 |
| 2025/05/14 | 7,545 | 7,641 | 7,494 | 7,578 | +38 | +0.5% | 236,000 |
| 2025/05/13 | 7,691 | 7,796 | 7,529 | 7,540 | -124 | -1.6% | 208,300 |
| 2025/05/12 | 7,520 | 7,715 | 7,497 | 7,664 | +189 | +2.5% | 322,500 |
| 2025/05/09 | 7,281 | 7,542 | 7,274 | 7,475 | +167 | +2.3% | 220,500 |
| 2025/05/08 | 7,263 | 7,332 | 7,191 | 7,308 | +19 | +0.3% | 206,300 |
| 2025/05/07 | 7,008 | 7,325 | 7,008 | 7,289 | +167 | +2.3% | 275,400 |
| 2025/05/02 | 6,900 | 7,217 | 6,900 | 7,122 | +247 | +3.6% | 304,700 |
| 2025/05/01 | 6,800 | 6,897 | 6,700 | 6,875 | +56 | +0.8% | 247,400 |
| 2025/04/30 | 6,860 | 6,937 | 6,731 | 6,819 | -23 | -0.3% | 328,600 |
| 2025/04/28 | 6,680 | 6,860 | 6,654 | 6,842 | +236 | +3.6% | 373,600 |
| 2025/04/25 | 6,824 | 6,863 | 6,565 | 6,606 | -73 | -1.1% | 608,000 |
| 2025/04/24 | 6,599 | 6,682 | 6,503 | 6,679 | +7 | +0.1% | 657,200 |
| 2025/04/23 | 6,756 | 6,886 | 6,667 | 6,672 | -734 | -9.9% | 922,000 |
| 2025/04/22 | 7,883 | 7,883 | 7,355 | 7,406 | -327 | -4.2% | 527,600 |
| 2025/04/21 | 7,575 | 7,733 | 7,573 | 7,733 | +106 | +1.4% | 158,000 |
| 2025/04/18 | 7,545 | 7,627 | 7,458 | 7,627 | +157 | +2.1% | 115,900 |
| 2025/04/17 | 7,435 | 7,470 | 7,361 | 7,470 | -25 | -0.3% | 108,200 |
| 2025/04/16 | 7,500 | 7,539 | 7,426 | 7,495 | +64 | +0.9% | 64,200 |
| 2025/04/15 | 7,500 | 7,542 | 7,389 | 7,431 | -22 | -0.3% | 119,200 |
| 2025/04/14 | 7,250 | 7,512 | 7,240 | 7,453 | +127 | +1.7% | 126,900 |
| 2025/04/11 | 7,267 | 7,326 | 7,138 | 7,326 | -4 | -0.1% | 119,100 |
| 2025/04/10 | 7,140 | 7,340 | 7,043 | 7,330 | +306 | +4.4% | 203,300 |
| 2025/04/09 | 7,004 | 7,052 | 6,869 | 7,024 | -130 | -1.8% | 192,900 |
| 2025/04/08 | 7,160 | 7,303 | 7,087 | 7,154 | +204 | +2.9% | 259,800 |
| 2025/04/07 | 7,125 | 7,188 | 6,887 | 6,950 | -291 | -4% | 307,300 |
| 2025/04/04 | 7,260 | 7,348 | 7,147 | 7,241 | +131 | +1.8% | 201,900 |
| 2025/04/03 | 7,240 | 7,272 | 7,089 | 7,110 | -134 | -1.8% | 216,200 |
| 2025/04/02 | 7,311 | 7,320 | 7,172 | 7,244 | -24 | -0.3% | 118,700 |
| 2025/04/01 | 7,287 | 7,391 | 7,227 | 7,268 | +19 | +0.3% | 152,400 |
| 2025/03/31 | 7,115 | 7,312 | 7,028 | 7,249 | +64 | +0.9% | 207,700 |
| 2025/03/28 | 7,257 | 7,327 | 7,156 | 7,185 | -122 | -1.7% | 173,600 |
| 2025/03/27 | 7,180 | 7,319 | 7,152 | 7,307 | +98 | +1.4% | 318,800 |
| 2025/03/26 | 7,223 | 7,270 | 7,130 | 7,209 | +74 | +1% | 187,500 |
| 2025/03/25 | 7,187 | 7,250 | 7,135 | 7,135 | -33 | -0.5% | 134,300 |
| 2025/03/24 | 7,157 | 7,191 | 7,117 | 7,168 | +48 | +0.7% | 175,400 |
| 2025/03/21 | 7,210 | 7,277 | 7,115 | 7,120 | -80 | -1.1% | 130,600 |
| 2025/03/19 | 7,199 | 7,289 | 7,194 | 7,200 | +28 | +0.4% | 114,000 |
| 2025/03/18 | 7,205 | 7,225 | 7,139 | 7,172 | +68 | +1% | 196,100 |
| 2025/03/17 | 7,292 | 7,293 | 7,101 | 7,104 | -77 | -1.1% | 187,800 |
| 2025/03/14 | 7,185 | 7,244 | 7,117 | 7,181 | -115 | -1.6% | 152,000 |
| 2025/03/13 | 7,360 | 7,385 | 7,252 | 7,296 | -26 | -0.4% | 143,500 |
| 2025/03/12 | 7,161 | 7,385 | 7,161 | 7,322 | +180 | +2.5% | 202,600 |
| 2025/03/11 | 7,028 | 7,180 | 7,001 | 7,142 | +14 | +0.2% | 130,800 |
| 2025/03/10 | 7,211 | 7,225 | 7,095 | 7,128 | -84 | -1.2% | 132,900 |
| 2025/03/07 | 7,234 | 7,238 | 7,147 | 7,212 | -91 | -1.2% | 128,500 |
1～
50
件表示中 / 6277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 | 765,200円 | +10.0% | +8.5% | 1.39% | 33.16倍 | 3.62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 |
| 東映アニメ | 307,500円 | -12.7% | -19.5% | 1.33% | 32.92倍 | 4.10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 |
| ＧＭＯＰＧ | 825,900円 | +13.0% | +4.4% | 1.50% | 33.84倍 | 6.02倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＢＩＰＲＯＧＹ | 557,100円 | +4.0% | +9.8% | 2.15% | 18.86倍 | 3.24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 |
| ＫＡＤＯＫＡＷＡ | 375,700円 | +5.0% | +5.4% | 0.80% | 48.30倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
