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 |
|---|---|---|---|---|---|---|---|
| 2004/09/01 | 1,632.5 | 1,632.5 | 1,607.5 | 1,607.5 | ±0 | ±0% | 34,000 |
| 2004/08/31 | 1,665 | 1,665 | 1,607.5 | 1,607.5 | -45 | -2.7% | 27,800 |
| 2004/08/30 | 1,650 | 1,672.5 | 1,640 | 1,652.5 | +30 | +1.8% | 57,400 |
| 2004/08/27 | 1,625 | 1,630 | 1,577.5 | 1,622.5 | +47.5 | +3% | 36,800 |
| 2004/08/26 | 1,595 | 1,595 | 1,570 | 1,575 | +5 | +0.3% | 37,000 |
| 2004/08/25 | 1,575 | 1,587.5 | 1,562.5 | 1,570 | ±0 | ±0% | 59,200 |
| 2004/08/24 | 1,595 | 1,595 | 1,570 | 1,570 | -10 | -0.6% | 15,400 |
| 2004/08/23 | 1,585 | 1,597.5 | 1,575 | 1,580 | -7.5 | -0.5% | 29,000 |
| 2004/08/20 | 1,590 | 1,590 | 1,565 | 1,587.5 | -10 | -0.6% | 15,200 |
| 2004/08/19 | 1,605 | 1,625 | 1,575 | 1,597.5 | -2.5 | -0.2% | 15,200 |
| 2004/08/18 | 1,607.5 | 1,607.5 | 1,557.5 | 1,600 | +15 | +0.9% | 20,800 |
| 2004/08/17 | 1,577.5 | 1,605 | 1,557.5 | 1,585 | +2.5 | +0.2% | 10,000 |
| 2004/08/16 | 1,622.5 | 1,622.5 | 1,552.5 | 1,582.5 | -42.5 | -2.6% | 18,800 |
| 2004/08/13 | 1,625 | 1,640 | 1,610 | 1,625 | -12.5 | -0.8% | 90,200 |
| 2004/08/12 | 1,672.5 | 1,675 | 1,627.5 | 1,637.5 | -32.5 | -1.9% | 42,200 |
| 2004/08/11 | 1,652.5 | 1,670 | 1,642.5 | 1,670 | -7.5 | -0.4% | 63,400 |
| 2004/08/10 | 1,602.5 | 1,687.5 | 1,600 | 1,677.5 | +50 | +3.1% | 71,000 |
| 2004/08/09 | 1,630 | 1,642.5 | 1,550 | 1,627.5 | -42.5 | -2.5% | 42,200 |
| 2004/08/06 | 1,687.5 | 1,710 | 1,637.5 | 1,670 | -40 | -2.3% | 44,200 |
| 2004/08/05 | 1,750 | 1,750 | 1,652.5 | 1,710 | -10 | -0.6% | 35,400 |
| 2004/08/04 | 1,715 | 1,720 | 1,677.5 | 1,720 | +2.5 | +0.1% | 20,400 |
| 2004/08/03 | 1,677.5 | 1,732.5 | 1,677.5 | 1,717.5 | +42.5 | +2.5% | 28,000 |
| 2004/08/02 | 1,682.5 | 1,755 | 1,662.5 | 1,675 | -82.5 | -4.7% | 28,600 |
| 2004/07/30 | 1,755 | 1,760 | 1,737.5 | 1,757.5 | +37.5 | +2.2% | 14,800 |
| 2004/07/29 | 1,740 | 1,750 | 1,712.5 | 1,720 | -17.5 | -1% | 20,800 |
| 2004/07/28 | 1,690 | 1,747.5 | 1,690 | 1,737.5 | +82.5 | +5% | 33,200 |
| 2004/07/27 | 1,837.5 | 1,837.5 | 1,627.5 | 1,655 | -182.5 | -9.9% | 33,600 |
| 2004/07/26 | 1,905 | 1,905 | 1,837.5 | 1,837.5 | -67.5 | -3.5% | 22,000 |
| 2004/07/23 | 1,967.5 | 1,967.5 | 1,900 | 1,905 | -62.5 | -3.2% | 9,200 |
| 2004/07/22 | 1,975 | 1,975 | 1,925 | 1,967.5 | -7.5 | -0.4% | 9,600 |
| 2004/07/21 | 1,952.5 | 1,975 | 1,952.5 | 1,975 | +25 | +1.3% | 12,000 |
| 2004/07/20 | 1,940 | 1,955 | 1,937.5 | 1,950 | -40 | -2% | 16,400 |
| 2004/07/16 | 1,967.5 | 1,990 | 1,925 | 1,990 | +2.5 | +0.1% | 8,000 |
| 2004/07/15 | 2,032.5 | 2,032.5 | 1,905 | 1,987.5 | -45 | -2.2% | 28,800 |
| 2004/07/14 | 2,012.5 | 2,062.5 | 2,012.5 | 2,032.5 | +20 | +1% | 112,000 |
| 2004/07/13 | 1,987.5 | 2,012.5 | 1,980 | 2,012.5 | +20 | +1% | 37,200 |
| 2004/07/12 | 2,012.5 | 2,030 | 1,942.5 | 1,992.5 | +17.5 | +0.9% | 25,600 |
| 2004/07/09 | 2,000 | 2,000 | 1,962.5 | 1,975 | +70 | +3.7% | 41,600 |
| 2004/07/08 | 1,905 | 1,962.5 | 1,890 | 1,905 | -87.5 | -4.4% | 32,800 |
| 2004/07/07 | 1,995 | 1,995 | 1,897.5 | 1,992.5 | -2.5 | -0.1% | 23,600 |
| 2004/07/06 | 2,025 | 2,030 | 1,990 | 1,995 | -35 | -1.7% | 60,400 |
| 2004/07/05 | 2,000 | 2,037.5 | 1,932.5 | 2,030 | +80 | +4.1% | 95,600 |
| 2004/07/02 | 1,957.5 | 1,970 | 1,927.5 | 1,950 | -5 | -0.3% | 60,000 |
| 2004/07/01 | 1,950 | 1,972.5 | 1,927.5 | 1,955 | +10 | +0.5% | 40,400 |
| 2004/06/30 | 1,917.5 | 1,945 | 1,902.5 | 1,945 | +32.5 | +1.7% | 48,800 |
| 2004/06/29 | 1,925 | 1,925 | 1,877.5 | 1,912.5 | -12.5 | -0.6% | 18,000 |
| 2004/06/28 | 1,895 | 1,925 | 1,865 | 1,925 | +25 | +1.3% | 18,400 |
| 2004/06/25 | 1,905 | 1,905 | 1,825 | 1,900 | -2.5 | -0.1% | 56,000 |
| 2004/06/24 | 1,860 | 1,902.5 | 1,827.5 | 1,902.5 | +75 | +4.1% | 49,600 |
| 2004/06/23 | 1,845 | 1,850 | 1,825 | 1,827.5 | -7.5 | -0.4% | 25,600 |
5151～
5200
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
