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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 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 |
| 2002/09/04 | 1,000 | 1,012.5 | 995 | 1,012.5 | +12.5 | +1.3% | 38,400 |
| 2002/09/03 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 28,800 |
| 2002/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | -25 | -2.4% | 5,600 |
| 2002/08/30 | 1,025 | 1,027.5 | 1,025 | 1,025 | +25 | +2.5% | 23,600 |
| 2002/08/29 | 1,002.5 | 1,002.5 | 1,000 | 1,000 | -5 | -0.5% | 6,800 |
| 2002/08/28 | 1,000 | 1,005 | 1,000 | 1,005 | +2.5 | +0.2% | 2,000 |
| 2002/08/27 | 1,000 | 1,012.5 | 1,000 | 1,002.5 | -17.5 | -1.7% | 13,200 |
| 2002/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 800 |
| 2002/08/23 | 1,025 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 15,600 |
| 2002/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | -5 | -0.5% | 2,000 |
| 2002/08/21 | 1,022.5 | 1,025 | 1,022.5 | 1,025 | ±0 | ±0% | 4,800 |
| 2002/08/20 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,200 |
5601～
5650
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 | 894,900円 | +10.0% | +8.5% | 1.18% | 38.77倍 | 4.23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 | 552,600円 | +4.5% | +9.2% | 1.27% | 31.17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 | 352,700円 | -0.8% | - | 1.42% | 73.19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 | 641,100円 | +4.0% | +9.8% | 1.87% | 21.56倍 | 3.70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
