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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 7,323 | 7,361 | 7,247 | 7,303 | +22 | +0.3% | 126,300 |
| 2025/03/05 | 7,439 | 7,454 | 7,281 | 7,281 | -91 | -1.2% | 139,200 |
| 2025/03/04 | 7,441 | 7,554 | 7,366 | 7,372 | -70 | -0.9% | 115,100 |
| 2025/03/03 | 7,309 | 7,466 | 7,307 | 7,442 | +238 | +3.3% | 210,800 |
| 2025/02/28 | 7,463 | 7,504 | 7,119 | 7,204 | -357 | -4.7% | 311,200 |
| 2025/02/27 | 7,680 | 7,694 | 7,539 | 7,561 | -17 | -0.2% | 239,100 |
| 2025/02/26 | 7,459 | 7,661 | 7,423 | 7,578 | +124 | +1.7% | 221,900 |
| 2025/02/25 | 7,350 | 7,508 | 7,281 | 7,454 | +4 | +0.1% | 170,300 |
| 2025/02/21 | 7,337 | 7,475 | 7,304 | 7,450 | +113 | +1.5% | 119,600 |
| 2025/02/20 | 7,325 | 7,369 | 7,251 | 7,337 | -41 | -0.6% | 110,800 |
| 2025/02/19 | 7,266 | 7,400 | 7,254 | 7,378 | -1 | ±0% | 161,400 |
| 2025/02/18 | 7,260 | 7,464 | 7,260 | 7,379 | +71 | +1% | 99,300 |
| 2025/02/17 | 7,427 | 7,448 | 7,265 | 7,308 | -74 | -1% | 182,600 |
| 2025/02/14 | 7,416 | 7,416 | 7,321 | 7,382 | -34 | -0.5% | 143,900 |
| 2025/02/13 | 7,439 | 7,501 | 7,379 | 7,416 | -2 | ±0% | 137,700 |
| 2025/02/12 | 7,488 | 7,514 | 7,378 | 7,418 | -55 | -0.7% | 151,300 |
| 2025/02/10 | 7,532 | 7,599 | 7,464 | 7,473 | -101 | -1.3% | 113,100 |
| 2025/02/07 | 7,643 | 7,643 | 7,561 | 7,574 | -69 | -0.9% | 79,800 |
| 2025/02/06 | 7,694 | 7,721 | 7,573 | 7,643 | -5 | -0.1% | 127,400 |
| 2025/02/05 | 7,568 | 7,712 | 7,521 | 7,648 | +4 | +0.1% | 141,000 |
| 2025/02/04 | 7,704 | 7,784 | 7,614 | 7,644 | -93 | -1.2% | 151,700 |
| 2025/02/03 | 7,740 | 7,816 | 7,686 | 7,737 | -81 | -1% | 168,800 |
| 2025/01/31 | 7,920 | 7,989 | 7,714 | 7,818 | -252 | -3.1% | 276,100 |
| 2025/01/30 | 8,143 | 8,191 | 8,062 | 8,070 | -69 | -0.8% | 200,700 |
| 2025/01/29 | 8,000 | 8,234 | 7,926 | 8,139 | +132 | +1.6% | 311,000 |
| 2025/01/28 | 7,700 | 8,040 | 7,685 | 8,007 | +390 | +5.1% | 413,900 |
| 2025/01/27 | 7,497 | 7,684 | 7,352 | 7,617 | +213 | +2.9% | 320,700 |
| 2025/01/24 | 7,179 | 7,631 | 7,054 | 7,404 | +375 | +5.3% | 704,700 |
| 2025/01/23 | 6,976 | 7,058 | 6,914 | 7,029 | +134 | +1.9% | 236,300 |
| 2025/01/22 | 6,953 | 6,953 | 6,858 | 6,895 | +25 | +0.4% | 120,200 |
1～
50
件表示中 / 6247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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 |
| ＫＡＤＯＫＡＷＡ | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87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 |
| ＩＩＪ | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52倍 | 3.71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 |
| ＢＩＰＲＯＧＹ | 446,800円 | +6.7% | +3.9% | 2.24% | 17.90倍 | 2.74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
