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 |
|---|---|---|---|---|---|---|---|
| 2004/12/02 | 1,245 | 1,265 | 1,227.5 | 1,262.5 | +50 | +4.1% | 80,600 |
| 2004/12/01 | 1,202.5 | 1,225 | 1,202.5 | 1,212.5 | -15 | -1.2% | 47,600 |
| 2004/11/30 | 1,220 | 1,252.5 | 1,220 | 1,227.5 | -12.5 | -1% | 46,600 |
| 2004/11/29 | 1,202.5 | 1,250 | 1,202.5 | 1,240 | +2.5 | +0.2% | 60,600 |
| 2004/11/26 | 1,275 | 1,275 | 1,230 | 1,237.5 | -20 | -1.6% | 79,400 |
| 2004/11/25 | 1,225 | 1,270 | 1,207.5 | 1,257.5 | +57.5 | +4.8% | 109,600 |
| 2004/11/24 | 1,202.5 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 57,000 |
| 2004/11/22 | 1,225 | 1,225 | 1,190 | 1,190 | -37.5 | -3.1% | 64,400 |
| 2004/11/19 | 1,217.5 | 1,235 | 1,215 | 1,227.5 | +25 | +2.1% | 45,400 |
| 2004/11/18 | 1,237.5 | 1,237.5 | 1,200 | 1,202.5 | -22.5 | -1.8% | 63,200 |
| 2004/11/17 | 1,227.5 | 1,247.5 | 1,225 | 1,225 | -5 | -0.4% | 59,600 |
| 2004/11/16 | 1,237.5 | 1,237.5 | 1,230 | 1,230 | -7.5 | -0.6% | 34,600 |
| 2004/11/15 | 1,212.5 | 1,247.5 | 1,202.5 | 1,237.5 | +37.5 | +3.1% | 93,600 |
| 2004/11/12 | 1,207.5 | 1,227.5 | 1,192.5 | 1,200 | -20 | -1.6% | 107,000 |
| 2004/11/11 | 1,247.5 | 1,252.5 | 1,220 | 1,220 | -15 | -1.2% | 116,600 |
| 2004/11/10 | 1,302.5 | 1,320 | 1,222.5 | 1,235 | -65 | -5% | 171,600 |
| 2004/11/09 | 1,347.5 | 1,362.5 | 1,292.5 | 1,300 | -22.5 | -1.7% | 26,000 |
| 2004/11/08 | 1,365 | 1,365 | 1,322.5 | 1,322.5 | -17.5 | -1.3% | 20,600 |
| 2004/11/05 | 1,367.5 | 1,395 | 1,317.5 | 1,340 | -25 | -1.8% | 87,600 |
| 2004/11/04 | 1,395 | 1,395 | 1,362.5 | 1,365 | +2.5 | +0.2% | 26,600 |
| 2004/11/02 | 1,372.5 | 1,372.5 | 1,337.5 | 1,362.5 | +15 | +1.1% | 68,800 |
| 2004/11/01 | 1,375 | 1,375 | 1,340 | 1,347.5 | -27.5 | -2% | 46,200 |
| 2004/10/29 | 1,347.5 | 1,382.5 | 1,347.5 | 1,375 | +27.5 | +2% | 45,200 |
| 2004/10/28 | 1,377.5 | 1,377.5 | 1,330 | 1,347.5 | +20 | +1.5% | 96,200 |
| 2004/10/27 | 1,317.5 | 1,345 | 1,317.5 | 1,327.5 | +35 | +2.7% | 76,400 |
| 2004/10/26 | 1,300 | 1,325 | 1,287.5 | 1,292.5 | -32.5 | -2.5% | 45,200 |
| 2004/10/25 | 1,312.5 | 1,375 | 1,290 | 1,325 | -7.5 | -0.6% | 37,000 |
| 2004/10/22 | 1,345 | 1,345 | 1,325 | 1,332.5 | +12.5 | +0.9% | 48,400 |
| 2004/10/21 | 1,365 | 1,380 | 1,320 | 1,320 | -42.5 | -3.1% | 64,200 |
| 2004/10/20 | 1,400 | 1,405 | 1,357.5 | 1,362.5 | -57.5 | -4% | 56,800 |
| 2004/10/19 | 1,397.5 | 1,435 | 1,390 | 1,420 | +35 | +2.5% | 93,200 |
| 2004/10/18 | 1,385 | 1,405 | 1,382.5 | 1,385 | +5 | +0.4% | 57,200 |
| 2004/10/15 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 48,800 |
| 2004/10/14 | 1,375 | 1,405 | 1,375 | 1,400 | ±0 | ±0% | 42,000 |
| 2004/10/13 | 1,387.5 | 1,410 | 1,377.5 | 1,400 | +7.5 | +0.5% | 43,000 |
| 2004/10/12 | 1,410 | 1,425 | 1,387.5 | 1,392.5 | -2.5 | -0.2% | 91,400 |
| 2004/10/08 | 1,397.5 | 1,407.5 | 1,392.5 | 1,395 | -5 | -0.4% | 68,400 |
| 2004/10/07 | 1,425 | 1,427.5 | 1,390 | 1,400 | -40 | -2.8% | 105,400 |
| 2004/10/06 | 1,450 | 1,455 | 1,427.5 | 1,440 | -37.5 | -2.5% | 56,200 |
| 2004/10/05 | 1,500 | 1,500 | 1,437.5 | 1,477.5 | +20 | +1.4% | 52,200 |
| 2004/10/04 | 1,400 | 1,457.5 | 1,390 | 1,457.5 | +77.5 | +5.6% | 50,600 |
| 2004/10/01 | 1,375 | 1,390 | 1,362.5 | 1,380 | +7.5 | +0.5% | 46,800 |
| 2004/09/30 | 1,390 | 1,392.5 | 1,352.5 | 1,372.5 | -7.5 | -0.5% | 30,800 |
| 2004/09/29 | 1,390 | 1,390 | 1,350 | 1,380 | -7.5 | -0.5% | 39,400 |
| 2004/09/28 | 1,400 | 1,400 | 1,365 | 1,387.5 | -25 | -1.8% | 30,400 |
| 2004/09/27 | 1,432.5 | 1,432.5 | 1,362.5 | 1,412.5 | -42.5 | -2.9% | 47,600 |
| 2004/09/24 | 1,475 | 1,475 | 1,440 | 1,455 | -20 | -1.4% | 35,200 |
| 2004/09/22 | 1,475 | 1,480 | 1,432.5 | 1,475 | -5 | -0.3% | 32,800 |
| 2004/09/21 | 1,500 | 1,500 | 1,470 | 1,480 | +2.5 | +0.2% | 45,000 |
| 2004/09/17 | 1,505 | 1,522.5 | 1,477.5 | 1,477.5 | -50 | -3.3% | 111,400 |
5051～
5100
件表示中 / 6319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 | 842,800円 | +10.0% | +8.5% | 1.26% | 36.52倍 | 3.99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 | 332,000円 | -12.7% | -19.5% | 1.23% | 35.55倍 | 4.43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 | 860,000円 | +13.0% | +4.4% | 1.44% | 35.24倍 | 6.26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 | 593,500円 | +4.0% | +9.8% | 2.02% | 20.02倍 | 3.44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 | 378,300円 | +5.0% | +5.4% | 0.79% | 48.63倍 | 2.22倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
