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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 4,835 | 4,975 | 4,820 | 4,960 | +110 | +2.3% | 241,800 |
| 2023/03/28 | 4,925 | 4,925 | 4,775 | 4,850 | -80 | -1.6% | 203,800 |
| 2023/03/27 | 4,875 | 4,965 | 4,875 | 4,930 | +85 | +1.8% | 169,200 |
| 2023/03/24 | 4,885 | 4,930 | 4,840 | 4,845 | -15 | -0.3% | 198,200 |
| 2023/03/23 | 4,860 | 4,890 | 4,820 | 4,860 | -55 | -1.1% | 117,200 |
| 2023/03/22 | 4,855 | 4,945 | 4,845 | 4,915 | +130 | +2.7% | 132,100 |
| 2023/03/20 | 4,925 | 4,930 | 4,785 | 4,785 | -205 | -4.1% | 159,200 |
| 2023/03/17 | 4,800 | 5,000 | 4,800 | 4,990 | +165 | +3.4% | 259,100 |
| 2023/03/16 | 4,690 | 4,850 | 4,685 | 4,825 | +65 | +1.4% | 156,200 |
| 2023/03/15 | 4,845 | 4,855 | 4,750 | 4,760 | -25 | -0.5% | 107,400 |
| 2023/03/14 | 4,820 | 4,825 | 4,695 | 4,785 | -70 | -1.4% | 114,100 |
| 2023/03/13 | 4,795 | 4,865 | 4,785 | 4,855 | -10 | -0.2% | 123,000 |
| 2023/03/10 | 4,900 | 4,940 | 4,855 | 4,865 | -85 | -1.7% | 192,800 |
| 2023/03/09 | 4,940 | 5,000 | 4,915 | 4,950 | +60 | +1.2% | 135,900 |
| 2023/03/08 | 4,850 | 4,915 | 4,840 | 4,890 | +40 | +0.8% | 109,000 |
| 2023/03/07 | 4,750 | 4,865 | 4,730 | 4,850 | +120 | +2.5% | 87,900 |
| 2023/03/06 | 4,770 | 4,805 | 4,715 | 4,730 | -15 | -0.3% | 115,300 |
| 2023/03/03 | 4,700 | 4,765 | 4,700 | 4,745 | -25 | -0.5% | 200,500 |
| 2023/03/02 | 4,830 | 4,845 | 4,750 | 4,770 | -75 | -1.5% | 114,600 |
| 2023/03/01 | 4,770 | 4,870 | 4,765 | 4,845 | +105 | +2.2% | 138,000 |
| 2023/02/28 | 4,640 | 4,760 | 4,625 | 4,740 | +155 | +3.4% | 97,700 |
| 2023/02/27 | 4,640 | 4,640 | 4,560 | 4,585 | -85 | -1.8% | 125,700 |
| 2023/02/24 | 4,620 | 4,670 | 4,600 | 4,670 | +45 | +1% | 120,500 |
| 2023/02/22 | 4,685 | 4,685 | 4,600 | 4,625 | -100 | -2.1% | 88,400 |
| 2023/02/21 | 4,765 | 4,795 | 4,725 | 4,725 | -40 | -0.8% | 66,100 |
| 2023/02/20 | 4,785 | 4,790 | 4,715 | 4,765 | -15 | -0.3% | 105,400 |
| 2023/02/17 | 4,750 | 4,780 | 4,725 | 4,780 | -10 | -0.2% | 81,000 |
| 2023/02/16 | 4,795 | 4,810 | 4,745 | 4,790 | +15 | +0.3% | 81,700 |
| 2023/02/15 | 4,755 | 4,785 | 4,735 | 4,775 | -35 | -0.7% | 90,000 |
| 2023/02/14 | 4,840 | 4,850 | 4,775 | 4,810 | +35 | +0.7% | 102,800 |
| 2023/02/13 | 4,825 | 4,845 | 4,745 | 4,775 | -50 | -1% | 65,100 |
| 2023/02/10 | 4,815 | 4,875 | 4,795 | 4,825 | -25 | -0.5% | 80,400 |
| 2023/02/09 | 4,830 | 4,880 | 4,760 | 4,850 | -50 | -1% | 130,400 |
| 2023/02/08 | 4,925 | 4,985 | 4,880 | 4,900 | -45 | -0.9% | 99,300 |
| 2023/02/07 | 4,880 | 4,980 | 4,855 | 4,945 | +75 | +1.5% | 95,000 |
| 2023/02/06 | 5,000 | 5,000 | 4,830 | 4,870 | -65 | -1.3% | 108,800 |
| 2023/02/03 | 4,990 | 5,010 | 4,920 | 4,935 | -75 | -1.5% | 99,000 |
| 2023/02/02 | 5,010 | 5,070 | 4,960 | 5,010 | +25 | +0.5% | 225,300 |
| 2023/02/01 | 4,975 | 5,070 | 4,960 | 4,985 | -85 | -1.7% | 130,000 |
| 2023/01/31 | 5,170 | 5,170 | 5,030 | 5,070 | -30 | -0.6% | 154,100 |
| 2023/01/30 | 5,090 | 5,130 | 5,050 | 5,100 | ±0 | ±0% | 206,800 |
| 2023/01/27 | 4,945 | 5,120 | 4,930 | 5,100 | +160 | +3.2% | 259,200 |
| 2023/01/26 | 5,010 | 5,020 | 4,890 | 4,940 | -50 | -1% | 235,900 |
| 2023/01/25 | 4,805 | 5,120 | 4,755 | 4,990 | +215 | +4.5% | 441,300 |
| 2023/01/24 | 4,690 | 4,820 | 4,655 | 4,775 | +100 | +2.1% | 287,600 |
| 2023/01/23 | 4,635 | 4,680 | 4,600 | 4,675 | +170 | +3.8% | 192,900 |
| 2023/01/20 | 4,525 | 4,525 | 4,455 | 4,505 | -5 | -0.1% | 82,600 |
| 2023/01/19 | 4,430 | 4,535 | 4,425 | 4,510 | +20 | +0.4% | 112,900 |
| 2023/01/18 | 4,370 | 4,530 | 4,350 | 4,490 | +170 | +3.9% | 139,300 |
| 2023/01/17 | 4,375 | 4,375 | 4,305 | 4,320 | -5 | -0.1% | 72,900 |
501～
550
件表示中 / 6253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 | 743,100円 | +14.4% | +12.7% | - | 35.57倍 | 3.62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 |
| ＧＭＯＰＧ | 855,000円 | +13.0% | +4.4% | - | 35.03倍 | 11.09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 |
| ＫＡＤＯＫＡＷＡ | 385,700円 | +5.3% | -19.9% | - | 62.81倍 | 5.10倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 243,000円 | +13.0% | +5.8% | - | 20.87倍 | 4.14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 |
| ＢＩＰＲＯＧＹ | 442,400円 | +6.7% | +3.9% | - | 17.73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 |
市場注目の銘柄
チャート関連のコラム
