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 |
|---|---|---|---|---|---|---|---|
| 2005/04/14 | 1,300 | 1,312.5 | 1,282.5 | 1,307.5 | -12.5 | -0.9% | 68,600 |
| 2005/04/13 | 1,305 | 1,322.5 | 1,305 | 1,320 | +15 | +1.1% | 36,600 |
| 2005/04/12 | 1,325 | 1,330 | 1,300 | 1,305 | -17.5 | -1.3% | 29,200 |
| 2005/04/11 | 1,327.5 | 1,327.5 | 1,302.5 | 1,322.5 | -5 | -0.4% | 47,800 |
| 2005/04/08 | 1,330 | 1,335 | 1,325 | 1,327.5 | -7.5 | -0.6% | 56,200 |
| 2005/04/07 | 1,280 | 1,335 | 1,280 | 1,335 | +50 | +3.9% | 91,800 |
| 2005/04/06 | 1,262.5 | 1,287.5 | 1,262.5 | 1,285 | +30 | +2.4% | 62,400 |
| 2005/04/05 | 1,252.5 | 1,272.5 | 1,250 | 1,255 | +5 | +0.4% | 90,000 |
| 2005/04/04 | 1,260 | 1,267.5 | 1,242.5 | 1,250 | -25 | -2% | 83,200 |
| 2005/04/01 | 1,250 | 1,300 | 1,250 | 1,275 | +20 | +1.6% | 54,800 |
| 2005/03/31 | 1,235 | 1,267.5 | 1,235 | 1,255 | -2.5 | -0.2% | 67,200 |
| 2005/03/30 | 1,252.5 | 1,287.5 | 1,212.5 | 1,257.5 | -5 | -0.4% | 63,600 |
| 2005/03/29 | 1,292.5 | 1,292.5 | 1,255 | 1,262.5 | -30 | -2.3% | 45,800 |
| 2005/03/28 | 1,302.5 | 1,312.5 | 1,282.5 | 1,292.5 | -15 | -1.1% | 23,800 |
| 2005/03/25 | 1,322.5 | 1,322.5 | 1,300 | 1,307.5 | +7.5 | +0.6% | 48,600 |
| 2005/03/24 | 1,325 | 1,327.5 | 1,300 | 1,300 | -17.5 | -1.3% | 73,600 |
| 2005/03/23 | 1,302.5 | 1,320 | 1,300 | 1,317.5 | +7.5 | +0.6% | 78,200 |
| 2005/03/22 | 1,315 | 1,325 | 1,307.5 | 1,310 | -5 | -0.4% | 56,000 |
| 2005/03/18 | 1,322.5 | 1,322.5 | 1,307.5 | 1,315 | +15 | +1.2% | 25,600 |
| 2005/03/17 | 1,320 | 1,320 | 1,300 | 1,300 | -12.5 | -1% | 51,000 |
| 2005/03/16 | 1,312.5 | 1,317.5 | 1,302.5 | 1,312.5 | -7.5 | -0.6% | 56,600 |
| 2005/03/15 | 1,335 | 1,335 | 1,310 | 1,320 | +25 | +1.9% | 90,200 |
| 2005/03/14 | 1,320 | 1,320 | 1,295 | 1,295 | -5 | -0.4% | 47,800 |
| 2005/03/11 | 1,287.5 | 1,315 | 1,280 | 1,300 | -12.5 | -1% | 289,800 |
| 2005/03/10 | 1,325 | 1,332.5 | 1,307.5 | 1,312.5 | -25 | -1.9% | 88,400 |
| 2005/03/09 | 1,337.5 | 1,352.5 | 1,337.5 | 1,337.5 | ±0 | ±0% | 43,600 |
| 2005/03/08 | 1,345 | 1,365 | 1,337.5 | 1,337.5 | +5 | +0.4% | 66,400 |
| 2005/03/07 | 1,317.5 | 1,337.5 | 1,317.5 | 1,332.5 | +20 | +1.5% | 66,400 |
| 2005/03/04 | 1,317.5 | 1,317.5 | 1,305 | 1,312.5 | -5 | -0.4% | 76,800 |
| 2005/03/03 | 1,325 | 1,337.5 | 1,315 | 1,317.5 | ±0 | ±0% | 52,800 |
| 2005/03/02 | 1,347.5 | 1,347.5 | 1,295 | 1,317.5 | -30 | -2.2% | 96,000 |
| 2005/03/01 | 1,350 | 1,357.5 | 1,337.5 | 1,347.5 | +2.5 | +0.2% | 52,600 |
| 2005/02/28 | 1,362.5 | 1,387.5 | 1,340 | 1,345 | -10 | -0.7% | 62,000 |
| 2005/02/25 | 1,375 | 1,400 | 1,347.5 | 1,355 | -5 | -0.4% | 37,000 |
| 2005/02/24 | 1,360 | 1,362.5 | 1,340 | 1,360 | +22.5 | +1.7% | 38,200 |
| 2005/02/23 | 1,350 | 1,355 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 52,800 |
| 2005/02/22 | 1,372.5 | 1,385 | 1,350 | 1,350 | -22.5 | -1.6% | 72,200 |
| 2005/02/21 | 1,362.5 | 1,405 | 1,350 | 1,372.5 | -5 | -0.4% | 33,000 |
| 2005/02/18 | 1,387.5 | 1,397.5 | 1,362.5 | 1,377.5 | -15 | -1.1% | 48,800 |
| 2005/02/17 | 1,412.5 | 1,415 | 1,377.5 | 1,392.5 | -20 | -1.4% | 42,600 |
| 2005/02/16 | 1,455 | 1,455 | 1,400 | 1,412.5 | -50 | -3.4% | 56,800 |
| 2005/02/15 | 1,477.5 | 1,482.5 | 1,457.5 | 1,462.5 | -5 | -0.3% | 43,200 |
| 2005/02/14 | 1,450 | 1,485 | 1,445 | 1,467.5 | +17.5 | +1.2% | 101,600 |
| 2005/02/10 | 1,427.5 | 1,450 | 1,417.5 | 1,450 | +5 | +0.3% | 53,400 |
| 2005/02/09 | 1,450 | 1,472.5 | 1,425 | 1,445 | +12.5 | +0.9% | 90,600 |
| 2005/02/08 | 1,435 | 1,442.5 | 1,420 | 1,432.5 | -2.5 | -0.2% | 54,200 |
| 2005/02/07 | 1,415 | 1,450 | 1,405 | 1,435 | +45 | +3.2% | 52,000 |
| 2005/02/04 | 1,412.5 | 1,412.5 | 1,377.5 | 1,390 | -7.5 | -0.5% | 45,000 |
| 2005/02/03 | 1,405 | 1,412.5 | 1,390 | 1,397.5 | -2.5 | -0.2% | 48,800 |
| 2005/02/02 | 1,397.5 | 1,400 | 1,377.5 | 1,400 | +5 | +0.4% | 69,800 |
5001～
5050
件表示中 / 6358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 | 904,600円 | +10.0% | +8.5% | 1.17% | 39.20倍 | 4.28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 |
| ＴＢＳＨＤ | 551,100円 | +4.5% | +9.2% | 1.27% | 31.08倍 | 0.91倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 349,100円 | -0.8% | - | 1.43% | 43.91倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 371,900円 | +5.5% | +11.8% | 2.15% | 23.30倍 | 2.61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％ |
| コーエーテクモ | 197,700円 | +10.6% | -26.0% | 2.18% | 23.13倍 | 3.31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 |
市場注目の銘柄
チャート関連のコラム
