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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,460 | 1,462.5 | 1,402.5 | 1,402.5 | -60 | -4.1% | 7,600 |
| 2001/10/29 | 1,450 | 1,475 | 1,437.5 | 1,462.5 | +37.5 | +2.6% | 34,400 |
| 2001/10/26 | 1,385 | 1,425 | 1,385 | 1,425 | +50 | +3.6% | 8,800 |
| 2001/10/25 | 1,380 | 1,412.5 | 1,375 | 1,375 | ±0 | ±0% | 12,400 |
| 2001/10/24 | 1,375 | 1,375 | 1,350 | 1,375 | -5 | -0.4% | 12,000 |
| 2001/10/23 | 1,412.5 | 1,412.5 | 1,377.5 | 1,380 | -20 | -1.4% | 8,400 |
| 2001/10/22 | 1,390 | 1,410 | 1,382.5 | 1,400 | +12.5 | +0.9% | 8,400 |
| 2001/10/19 | 1,375 | 1,412.5 | 1,375 | 1,387.5 | -12.5 | -0.9% | 25,200 |
| 2001/10/18 | 1,422.5 | 1,422.5 | 1,372.5 | 1,400 | -75 | -5.1% | 13,200 |
| 2001/10/17 | 1,372.5 | 1,475 | 1,372.5 | 1,475 | +102.5 | +7.5% | 33,600 |
| 2001/10/16 | 1,380 | 1,380 | 1,372.5 | 1,372.5 | -7.5 | -0.5% | 800 |
| 2001/10/15 | 1,382.5 | 1,400 | 1,380 | 1,380 | +2.5 | +0.2% | 1,600 |
| 2001/10/12 | 1,407.5 | 1,462.5 | 1,377.5 | 1,377.5 | -80 | -5.5% | 21,200 |
| 2001/10/11 | 1,425 | 1,482.5 | 1,400 | 1,457.5 | - | - | 41,200 |
| 2001/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/09 | 1,400 | 1,437.5 | 1,400 | 1,437.5 | ±0 | ±0% | 6,400 |
| 2001/10/05 | 1,425 | 1,437.5 | 1,425 | 1,437.5 | +12.5 | +0.9% | 14,000 |
| 2001/10/04 | 1,425 | 1,462.5 | 1,425 | 1,425 | ±0 | ±0% | 38,000 |
| 2001/10/03 | 1,425 | 1,442.5 | 1,425 | 1,425 | -17.5 | -1.2% | 10,000 |
| 2001/10/02 | 1,440 | 1,442.5 | 1,425 | 1,442.5 | ±0 | ±0% | 16,800 |
| 2001/10/01 | 1,400 | 1,442.5 | 1,375 | 1,442.5 | -57.5 | -3.8% | 11,200 |
| 2001/09/28 | 1,287.5 | 1,500 | 1,287.5 | 1,500 | +202.5 | +15.6% | 114,000 |
| 2001/09/27 | 1,275 | 1,322.5 | 1,275 | 1,297.5 | -2.5 | -0.2% | 40,400 |
| 2001/09/26 | 1,300 | 1,300 | 1,297.5 | 1,300 | ±0 | ±0% | 14,000 |
| 2001/09/25 | 1,305 | 1,337.5 | 1,300 | 1,300 | -22.5 | -1.7% | 57,600 |
| 2001/09/21 | 1,287.5 | 1,322.5 | 1,275 | 1,322.5 | +22.5 | +1.7% | 7,600 |
| 2001/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | -12.5 | -1% | 9,200 |
| 2001/09/19 | 1,300 | 1,325 | 1,300 | 1,312.5 | +12.5 | +1% | 27,200 |
| 2001/09/18 | 1,300 | 1,312.5 | 1,300 | 1,300 | ±0 | ±0% | 22,800 |
| 2001/09/17 | 1,315 | 1,315 | 1,300 | 1,300 | -12.5 | -1% | 8,400 |
| 2001/09/14 | 1,312.5 | 1,325 | 1,312.5 | 1,312.5 | +12.5 | +1% | 2,400 |
| 2001/09/13 | 1,300 | 1,375 | 1,300 | 1,300 | ±0 | ±0% | 20,400 |
| 2001/09/12 | 1,275 | 1,300 | 1,275 | 1,300 | -175 | -11.9% | 27,600 |
| 2001/09/11 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 14,000 |
| 2001/09/10 | 1,475 | 1,475 | 1,450 | 1,475 | +22.5 | +1.5% | 20,400 |
| 2001/09/07 | 1,450 | 1,452.5 | 1,450 | 1,452.5 | ±0 | ±0% | 12,400 |
| 2001/09/06 | 1,450 | 1,452.5 | 1,450 | 1,452.5 | ±0 | ±0% | 36,400 |
| 2001/09/05 | 1,460 | 1,475 | 1,450 | 1,452.5 | -7.5 | -0.5% | 37,200 |
| 2001/09/04 | 1,485 | 1,487.5 | 1,455 | 1,460 | -27.5 | -1.8% | 48,800 |
| 2001/09/03 | 1,400 | 1,500 | 1,400 | 1,487.5 | +62.5 | +4.4% | 32,400 |
| 2001/08/31 | 1,252.5 | 1,425 | 1,252.5 | 1,425 | +150 | +11.8% | 28,800 |
| 2001/08/30 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | ±0 | ±0% | 6,800 |
| 2001/08/29 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | +25 | +2% | 12,400 |
| 2001/08/28 | 1,190 | 1,252.5 | 1,190 | 1,250 | +72.5 | +6.2% | 57,600 |
| 2001/08/27 | 1,225 | 1,237.5 | 1,175 | 1,177.5 | -72.5 | -5.8% | 12,800 |
| 2001/08/24 | 1,372.5 | 1,372.5 | 1,250 | 1,250 | -125 | -9.1% | 12,800 |
| 2001/08/23 | 1,425 | 1,425 | 1,375 | 1,375 | -50 | -3.5% | 5,600 |
| 2001/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2001/08/21 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 23,200 |
| 2001/08/20 | 1,400 | 1,425 | 1,400 | 1,425 | -50 | -3.4% | 14,800 |
5651～
5700
件表示中 / 6160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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 |
| コーエーテクモ | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
