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 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 1,262.5 | 1,267.5 | 1,250 | 1,265 | +20 | +1.6% | 15,600 |
| 2003/08/25 | 1,227.5 | 1,250 | 1,225 | 1,245 | +20 | +1.6% | 20,000 |
| 2003/08/22 | 1,250 | 1,250 | 1,225 | 1,225 | -12.5 | -1% | 20,000 |
| 2003/08/21 | 1,217.5 | 1,262.5 | 1,217.5 | 1,237.5 | +20 | +1.6% | 34,000 |
| 2003/08/20 | 1,202.5 | 1,217.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 7,200 |
| 2003/08/19 | 1,175 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 34,800 |
| 2003/08/18 | 1,185 | 1,185 | 1,185 | 1,185 | +2.5 | +0.2% | 1,600 |
| 2003/08/15 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 1,200 |
| 2003/08/14 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 4,000 |
| 2003/08/13 | 1,180 | 1,180 | 1,172.5 | 1,175 | -12.5 | -1.1% | 80,000 |
| 2003/08/12 | 1,187.5 | 1,200 | 1,187.5 | 1,187.5 | ±0 | ±0% | 5,200 |
| 2003/08/11 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 25,600 |
| 2003/08/08 | 1,175 | 1,177.5 | 1,162.5 | 1,175 | ±0 | ±0% | 27,600 |
| 2003/08/07 | 1,167.5 | 1,175 | 1,167.5 | 1,175 | +7.5 | +0.6% | 27,200 |
| 2003/08/06 | 1,170 | 1,175 | 1,165 | 1,167.5 | -7.5 | -0.6% | 14,400 |
| 2003/08/05 | 1,165 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 24,800 |
| 2003/08/04 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 88,400 |
| 2003/08/01 | 1,175 | 1,187.5 | 1,175 | 1,175 | ±0 | ±0% | 15,600 |
| 2003/07/31 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 36,400 |
| 2003/07/30 | 1,162.5 | 1,177.5 | 1,157.5 | 1,175 | +12.5 | +1.1% | 42,400 |
| 2003/07/29 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +7.5 | +0.6% | 12,400 |
| 2003/07/28 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 3,200 |
| 2003/07/25 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 2,800 |
| 2003/07/24 | 1,175 | 1,175 | 1,150 | 1,160 | -15 | -1.3% | 4,000 |
| 2003/07/23 | 1,187.5 | 1,187.5 | 1,162.5 | 1,175 | ±0 | ±0% | 47,200 |
| 2003/07/22 | 1,175 | 1,187.5 | 1,172.5 | 1,175 | ±0 | ±0% | 11,600 |
| 2003/07/18 | 1,145 | 1,187.5 | 1,145 | 1,175 | +30 | +2.6% | 55,600 |
| 2003/07/17 | 1,067.5 | 1,145 | 1,067.5 | 1,145 | +72.5 | +6.8% | 11,600 |
| 2003/07/16 | 1,080 | 1,080 | 1,067.5 | 1,072.5 | -70 | -6.1% | 1,600 |
| 2003/07/15 | 1,122.5 | 1,150 | 1,117.5 | 1,142.5 | +20 | +1.8% | 19,200 |
| 2003/07/14 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | -30 | -2.6% | 400 |
| 2003/07/11 | 1,137.5 | 1,152.5 | 1,137.5 | 1,152.5 | +2.5 | +0.2% | 37,200 |
| 2003/07/10 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 34,400 |
| 2003/07/09 | 1,147.5 | 1,175 | 1,130 | 1,150 | -17.5 | -1.5% | 25,600 |
| 2003/07/08 | 1,130 | 1,167.5 | 1,125 | 1,167.5 | +37.5 | +3.3% | 23,600 |
| 2003/07/07 | 1,125 | 1,132.5 | 1,115 | 1,130 | +7.5 | +0.7% | 10,000 |
| 2003/07/04 | 1,112.5 | 1,125 | 1,100 | 1,122.5 | -2.5 | -0.2% | 64,800 |
| 2003/07/03 | 1,025 | 1,150 | 1,025 | 1,125 | +100 | +9.8% | 44,400 |
| 2003/07/02 | 1,000 | 1,025 | 952.5 | 1,025 | +25 | +2.5% | 19,200 |
| 2003/07/01 | 995 | 1,012.5 | 995 | 1,000 | +2.5 | +0.3% | 16,400 |
| 2003/06/30 | 995 | 997.5 | 995 | 997.5 | +50 | +5.3% | 9,600 |
| 2003/06/27 | 950 | 962.5 | 940 | 947.5 | -2.5 | -0.3% | 36,400 |
| 2003/06/26 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2003/06/25 | 952.5 | 952.5 | 947.5 | 950 | ±0 | ±0% | 34,000 |
| 2003/06/24 | 1,000 | 1,000 | 950 | 950 | -50 | -5% | 9,600 |
| 2003/06/23 | 950 | 1,000 | 950 | 1,000 | +50 | +5.3% | 4,400 |
| 2003/06/20 | 975 | 975 | 950 | 950 | -47.5 | -4.8% | 17,600 |
| 2003/06/19 | 1,010 | 1,010 | 975 | 997.5 | -27.5 | -2.7% | 7,600 |
| 2003/06/18 | 1,025 | 1,045 | 1,025 | 1,025 | -5 | -0.5% | 8,000 |
| 2003/06/17 | 1,020 | 1,030 | 1,017.5 | 1,030 | +12.5 | +1.2% | 45,600 |
5401～
5450
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% | 39.19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 | 0.92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% | 72.45倍 | 0.88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% | 23.31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 | 3.32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
