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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 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 |
| 2004/09/16 | 1,540 | 1,542.5 | 1,517.5 | 1,527.5 | -37.5 | -2.4% | 41,400 |
| 2004/09/15 | 1,565 | 1,580 | 1,537.5 | 1,565 | +2.5 | +0.2% | 78,800 |
| 2004/09/14 | 1,580 | 1,580 | 1,547.5 | 1,562.5 | +17.5 | +1.1% | 29,000 |
| 2004/09/13 | 1,575 | 1,575 | 1,525 | 1,545 | -30 | -1.9% | 27,000 |
| 2004/09/10 | 1,567.5 | 1,575 | 1,500 | 1,575 | +10 | +0.6% | 203,800 |
| 2004/09/09 | 1,605 | 1,620 | 1,562.5 | 1,565 | -60 | -3.7% | 62,400 |
| 2004/09/08 | 1,625 | 1,642.5 | 1,605 | 1,625 | +20 | +1.2% | 33,800 |
| 2004/09/07 | 1,615 | 1,652.5 | 1,597.5 | 1,605 | -20 | -1.2% | 44,600 |
| 2004/09/06 | 1,607.5 | 1,635 | 1,607.5 | 1,625 | ±0 | ±0% | 66,800 |
| 2004/09/03 | 1,640 | 1,640 | 1,617.5 | 1,625 | ±0 | ±0% | 38,200 |
| 2004/09/02 | 1,607.5 | 1,650 | 1,607.5 | 1,625 | +17.5 | +1.1% | 91,800 |
5101～
5150
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
