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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 1,002.5 | 1,002.5 | 987.5 | 987.5 | -20 | -2% | 5,200 |
| 2002/11/18 | 1,015 | 1,015 | 1,002.5 | 1,007.5 | - | - | 10,000 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 8,000 |
| 2002/11/12 | 1,000 | 1,025 | 1,000 | 1,025 | -37.5 | -3.5% | 2,000 |
| 2002/11/11 | 1,047.5 | 1,062.5 | 1,047.5 | 1,062.5 | +7.5 | +0.7% | 10,400 |
| 2002/11/08 | 1,037.5 | 1,055 | 1,037.5 | 1,055 | +5 | +0.5% | 1,200 |
| 2002/11/07 | 1,050 | 1,050 | 1,047.5 | 1,050 | +2.5 | +0.2% | 102,400 |
| 2002/11/06 | 1,075 | 1,075 | 1,025 | 1,047.5 | -30 | -2.8% | 14,000 |
| 2002/11/05 | 1,075 | 1,077.5 | 1,075 | 1,077.5 | +2.5 | +0.2% | 13,200 |
| 2002/11/01 | 1,042.5 | 1,075 | 1,042.5 | 1,075 | - | - | 26,000 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 1,050 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 5,200 |
| 2002/10/29 | 1,060 | 1,060 | 1,060 | 1,060 | -2.5 | -0.2% | 4,800 |
| 2002/10/28 | 1,035 | 1,062.5 | 1,035 | 1,062.5 | +50 | +4.9% | 10,400 |
| 2002/10/25 | 1,007.5 | 1,012.5 | 1,007.5 | 1,012.5 | +7.5 | +0.7% | 4,000 |
| 2002/10/24 | 1,005 | 1,005 | 1,005 | 1,005 | -20 | -2% | 1,600 |
| 2002/10/23 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 10,800 |
| 2002/10/22 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 7,200 |
| 2002/10/21 | 1,010 | 1,012.5 | 1,000 | 1,010 | ±0 | ±0% | 1,600 |
| 2002/10/18 | 1,000 | 1,012.5 | 985 | 1,010 | +10 | +1% | 10,000 |
| 2002/10/17 | 1,000 | 1,007.5 | 1,000 | 1,000 | -2.5 | -0.2% | 34,400 |
| 2002/10/16 | 1,000 | 1,005 | 975 | 1,002.5 | +102.5 | +11.4% | 92,400 |
| 2002/10/15 | 925 | 925 | 900 | 900 | -25 | -2.7% | 9,200 |
| 2002/10/11 | 927.5 | 927.5 | 925 | 925 | ±0 | ±0% | 800 |
| 2002/10/10 | 925 | 927.5 | 925 | 925 | -2.5 | -0.3% | 10,000 |
| 2002/10/09 | 935 | 935 | 927.5 | 927.5 | -5 | -0.5% | 30,800 |
| 2002/10/08 | 935 | 937.5 | 930 | 932.5 | -5 | -0.5% | 31,600 |
| 2002/10/07 | 912.5 | 937.5 | 912.5 | 937.5 | ±0 | ±0% | 12,800 |
| 2002/10/04 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 800 |
| 2002/10/03 | 937.5 | 952.5 | 925 | 937.5 | -37.5 | -3.8% | 36,000 |
| 2002/10/02 | 987.5 | 987.5 | 975 | 975 | ±0 | ±0% | 2,400 |
| 2002/10/01 | 952.5 | 975 | 952.5 | 975 | -12.5 | -1.3% | 5,600 |
| 2002/09/30 | 987.5 | 987.5 | 987.5 | 987.5 | +10 | +1% | 2,800 |
| 2002/09/27 | 1,000 | 1,000 | 977.5 | 977.5 | -22.5 | -2.3% | 800 |
| 2002/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2002/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,800 |
| 2002/09/24 | 987.5 | 1,000 | 987.5 | 1,000 | -12.5 | -1.2% | 12,800 |
| 2002/09/20 | 1,027.5 | 1,027.5 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 144,000 |
| 2002/09/19 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 19,600 |
| 2002/09/18 | 985 | 1,000 | 985 | 1,000 | +12.5 | +1.3% | 22,400 |
| 2002/09/17 | 952.5 | 1,000 | 952.5 | 987.5 | - | - | 15,200 |
| 2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/12 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 2,400 |
| 2002/09/11 | 985 | 985 | 975 | 975 | -12.5 | -1.3% | 6,000 |
| 2002/09/10 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 44,000 |
| 2002/09/09 | 1,000 | 1,000 | 975 | 1,000 | ±0 | ±0% | 22,000 |
| 2002/09/06 | 1,000 | 1,000 | 997.5 | 1,000 | -25 | -2.4% | 6,400 |
| 2002/09/05 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 3,600 |
5551～
5600
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 | 832,600円 | +10.0% | +8.5% | 1.27% | 36.08倍 | 3.94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 | 327,500円 | -12.7% | -19.5% | 1.25% | 35.07倍 | 4.37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 | 863,400円 | +13.0% | +4.4% | 1.44% | 35.38倍 | 6.28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 | 588,200円 | +4.0% | +9.8% | 2.04% | 19.84倍 | 3.41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 | 377,600円 | +5.0% | +5.4% | 0.79% | 48.54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
