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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 925 | 925 | 912.5 | 925 | ±0 | ±0% | 6,800 |
| 2003/01/17 | 925 | 937.5 | 925 | 925 | ±0 | ±0% | 76,400 |
| 2003/01/16 | 925 | 925 | 925 | 925 | ±0 | ±0% | 5,600 |
| 2003/01/15 | 925 | 925 | 925 | 925 | -10 | -1.1% | 10,800 |
| 2003/01/14 | 922.5 | 937.5 | 922.5 | 935 | +10 | +1.1% | 11,600 |
| 2003/01/10 | 925 | 925 | 925 | 925 | ±0 | ±0% | 13,200 |
| 2003/01/09 | 925 | 925 | 925 | 925 | -25 | -2.6% | 9,200 |
| 2003/01/08 | 937.5 | 950 | 937.5 | 950 | -50 | -5% | 13,600 |
| 2003/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | +25 | +2.6% | 3,200 |
| 2003/01/06 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 2,400 |
| 2002/12/30 | 975 | 1,000 | 975 | 1,000 | ±0 | ±0% | 12,800 |
| 2002/12/27 | 925 | 1,000 | 925 | 1,000 | - | - | 6,800 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 940 | 1,000 | 937.5 | 1,000 | +47.5 | +5% | 4,000 |
| 2002/12/24 | 1,000 | 1,000 | 952.5 | 952.5 | -47.5 | -4.8% | 800 |
| 2002/12/20 | 975 | 1,025 | 975 | 1,000 | +25 | +2.6% | 30,400 |
| 2002/12/19 | 932.5 | 975 | 925 | 975 | +42.5 | +4.6% | 3,600 |
| 2002/12/18 | 940 | 940 | 932.5 | 932.5 | -92.5 | -9% | 1,200 |
| 2002/12/17 | 1,000 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 22,000 |
| 2002/12/16 | 1,020 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 13,200 |
| 2002/12/13 | 997.5 | 1,025 | 995 | 1,025 | +25 | +2.5% | 100,000 |
| 2002/12/12 | 925 | 1,002.5 | 925 | 1,000 | +37.5 | +3.9% | 93,200 |
| 2002/12/11 | 997.5 | 1,000 | 962.5 | 962.5 | -25 | -2.5% | 144,400 |
| 2002/12/10 | 950 | 987.5 | 950 | 987.5 | - | - | 26,800 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 950 | 950 | 950 | 950 | -25 | -2.6% | 8,000 |
| 2002/12/05 | 975 | 975 | 975 | 975 | +45 | +4.8% | 3,200 |
| 2002/12/04 | 927.5 | 930 | 927.5 | 930 | -57.5 | -5.8% | 2,000 |
| 2002/12/03 | 942.5 | 997.5 | 942.5 | 987.5 | - | - | 9,200 |
| 2002/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/29 | 950 | 950 | 937.5 | 937.5 | -12.5 | -1.3% | 2,000 |
| 2002/11/28 | 950 | 987.5 | 950 | 950 | -25 | -2.6% | 10,400 |
| 2002/11/27 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,800 |
| 2002/11/26 | 977.5 | 982.5 | 975 | 975 | -5 | -0.5% | 9,600 |
| 2002/11/25 | 982.5 | 982.5 | 980 | 980 | -2.5 | -0.3% | 2,400 |
| 2002/11/22 | 985 | 985 | 982.5 | 982.5 | -2.5 | -0.3% | 800 |
| 2002/11/21 | 985 | 985 | 975 | 985 | ±0 | ±0% | 3,200 |
| 2002/11/20 | 985 | 985 | 980 | 985 | -2.5 | -0.3% | 2,800 |
| 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 |
5551～
5600
件表示中 / 6357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 | 897,100円 | +10.0% | +8.5% | 1.18% | 38.87倍 | 4.25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 | 552,400円 | +4.5% | +9.2% | 1.27% | 31.16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 | 352,100円 | -0.8% | - | 1.42% | 73.07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 | 370,600円 | +5.5% | +11.8% | 2.16% | 23.23倍 | 2.60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％ |
| ＢＩＰＲＯＧＹ | 643,700円 | +4.0% | +9.8% | 1.86% | 21.65倍 | 3.72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
