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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,970 | 2,025 | 1,945 | 2,010 | +15 | +0.8% | 961,200 |
| 2004/04/08 | 2,000 | 2,010 | 1,982.5 | 1,995 | -15 | -0.7% | 425,600 |
| 2004/04/07 | 1,975 | 2,042.5 | 1,960 | 2,010 | +30 | +1.5% | 592,000 |
| 2004/04/06 | 2,040 | 2,047.5 | 1,930 | 1,980 | -35 | -1.7% | 643,600 |
| 2004/04/05 | 2,037.5 | 2,067.5 | 1,982.5 | 2,015 | +52.5 | +2.7% | 864,400 |
| 2004/04/02 | 1,880 | 1,962.5 | 1,855 | 1,962.5 | +115 | +6.2% | 721,600 |
| 2004/04/01 | 1,765 | 1,850 | 1,757.5 | 1,847.5 | +95 | +5.4% | 946,000 |
| 2004/03/31 | 1,737.5 | 1,785 | 1,715 | 1,752.5 | +57.5 | +3.4% | 880,400 |
| 2004/03/30 | 1,715 | 1,715 | 1,690 | 1,695 | -12.5 | -0.7% | 192,000 |
| 2004/03/29 | 1,715 | 1,720 | 1,675 | 1,707.5 | -17.5 | -1% | 180,400 |
| 2004/03/26 | 1,732.5 | 1,735 | 1,710 | 1,725 | -12.5 | -0.7% | 157,600 |
| 2004/03/25 | 1,712.5 | 1,737.5 | 1,712.5 | 1,737.5 | +27.5 | +1.6% | 192,400 |
| 2004/03/24 | 1,737.5 | 1,742.5 | 1,707.5 | 1,710 | -12.5 | -0.7% | 312,400 |
| 2004/03/23 | 1,720 | 1,737.5 | 1,687.5 | 1,722.5 | +7.5 | +0.4% | 479,200 |
| 2004/03/22 | 1,652.5 | 1,720 | 1,635 | 1,715 | +60 | +3.6% | 424,000 |
| 2004/03/19 | 1,650 | 1,655 | 1,622.5 | 1,655 | +12.5 | +0.8% | 214,800 |
| 2004/03/18 | 1,647.5 | 1,665 | 1,627.5 | 1,642.5 | +7.5 | +0.5% | 318,400 |
| 2004/03/17 | 1,587.5 | 1,640 | 1,585 | 1,635 | +40 | +2.5% | 359,600 |
| 2004/03/16 | 1,550 | 1,595 | 1,545 | 1,595 | +37.5 | +2.4% | 384,800 |
| 2004/03/15 | 1,567.5 | 1,585 | 1,537.5 | 1,557.5 | ±0 | ±0% | 549,200 |
| 2004/03/12 | 1,587.5 | 1,587.5 | 1,552.5 | 1,557.5 | -42.5 | -2.7% | 550,400 |
| 2004/03/11 | 1,600 | 1,610 | 1,592.5 | 1,600 | -10 | -0.6% | 184,400 |
| 2004/03/10 | 1,635 | 1,635 | 1,597.5 | 1,610 | -27.5 | -1.7% | 204,000 |
| 2004/03/09 | 1,595 | 1,650 | 1,595 | 1,637.5 | +35 | +2.2% | 160,400 |
| 2004/03/08 | 1,655 | 1,657.5 | 1,600 | 1,602.5 | -70 | -4.2% | 147,600 |
| 2004/03/05 | 1,690 | 1,690 | 1,587.5 | 1,672.5 | -17.5 | -1% | 128,400 |
| 2004/03/04 | 1,587.5 | 1,730 | 1,582.5 | 1,690 | +127.5 | +8.2% | 93,600 |
| 2004/03/03 | 1,550 | 1,582.5 | 1,550 | 1,562.5 | +17.5 | +1.1% | 122,000 |
| 2004/03/02 | 1,552.5 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 39,600 |
| 2004/03/01 | 1,545 | 1,592.5 | 1,535 | 1,550 | +17.5 | +1.1% | 111,200 |
| 2004/02/27 | 1,562.5 | 1,567.5 | 1,532.5 | 1,532.5 | +7.5 | +0.5% | 103,200 |
| 2004/02/26 | 1,500 | 1,600 | 1,500 | 1,525 | +25 | +1.7% | 43,600 |
| 2004/02/25 | 1,500 | 1,525 | 1,500 | 1,500 | +27.5 | +1.9% | 20,800 |
| 2004/02/24 | 1,465 | 1,475 | 1,465 | 1,472.5 | +7.5 | +0.5% | 14,400 |
| 2004/02/23 | 1,532.5 | 1,532.5 | 1,450 | 1,465 | -97.5 | -6.2% | 45,200 |
| 2004/02/20 | 1,655 | 1,655 | 1,525 | 1,562.5 | -92.5 | -5.6% | 45,600 |
| 2004/02/19 | 1,652.5 | 1,680 | 1,650 | 1,655 | +22.5 | +1.4% | 59,200 |
| 2004/02/18 | 1,637.5 | 1,637.5 | 1,625 | 1,632.5 | ±0 | ±0% | 8,000 |
| 2004/02/17 | 1,632.5 | 1,632.5 | 1,622.5 | 1,632.5 | -5 | -0.3% | 14,400 |
| 2004/02/16 | 1,647.5 | 1,647.5 | 1,622.5 | 1,637.5 | -10 | -0.6% | 13,200 |
| 2004/02/13 | 1,627.5 | 1,662.5 | 1,625 | 1,647.5 | +2.5 | +0.2% | 40,400 |
| 2004/02/12 | 1,585 | 1,647.5 | 1,580 | 1,645 | +45 | +2.8% | 23,600 |
| 2004/02/10 | 1,580 | 1,622.5 | 1,577.5 | 1,600 | +20 | +1.3% | 16,800 |
| 2004/02/09 | 1,537.5 | 1,580 | 1,525 | 1,580 | +85 | +5.7% | 14,800 |
| 2004/02/06 | 1,492.5 | 1,500 | 1,482.5 | 1,495 | +2.5 | +0.2% | 230,000 |
| 2004/02/05 | 1,500 | 1,537.5 | 1,492.5 | 1,492.5 | -7.5 | -0.5% | 53,200 |
| 2004/02/04 | 1,487.5 | 1,500 | 1,480 | 1,500 | -37.5 | -2.4% | 35,200 |
| 2004/02/03 | 1,475 | 1,537.5 | 1,450 | 1,537.5 | +62.5 | +4.2% | 66,000 |
| 2004/02/02 | 1,472.5 | 1,480 | 1,465 | 1,475 | +5 | +0.3% | 16,400 |
| 2004/01/30 | 1,400 | 1,470 | 1,400 | 1,470 | +70 | +5% | 23,200 |
5051～
5100
件表示中 / 6160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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
