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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 915 | 925 | 880 | 907.5 | -20 | -2.2% | 30,000 |
| 2002/01/15 | 975 | 975 | 927.5 | 927.5 | -47.5 | -4.9% | 51,200 |
| 2002/01/11 | 940 | 1,000 | 940 | 975 | +35 | +3.7% | 88,000 |
| 2002/01/10 | 942.5 | 952.5 | 937.5 | 940 | -27.5 | -2.8% | 63,200 |
| 2002/01/09 | 992.5 | 992.5 | 950 | 967.5 | -30 | -3% | 22,400 |
| 2002/01/08 | 1,000 | 1,000 | 975 | 997.5 | -2.5 | -0.3% | 37,200 |
| 2002/01/07 | 1,000 | 1,002.5 | 1,000 | 1,000 | ±0 | ±0% | 39,600 |
| 2002/01/04 | 1,000 | 1,010 | 1,000 | 1,000 | +12.5 | +1.3% | 6,000 |
| 2001/12/28 | 1,000 | 1,000 | 987.5 | 987.5 | -40 | -3.9% | 10,000 |
| 2001/12/27 | 940 | 1,037.5 | 940 | 1,027.5 | +62.5 | +6.5% | 30,000 |
| 2001/12/26 | 972.5 | 972.5 | 965 | 965 | -7.5 | -0.8% | 24,000 |
| 2001/12/25 | 950 | 972.5 | 950 | 972.5 | +35 | +3.7% | 40,800 |
| 2001/12/21 | 912.5 | 962.5 | 905 | 937.5 | -25 | -2.6% | 18,400 |
| 2001/12/20 | 1,000 | 1,000 | 962.5 | 962.5 | -40 | -4% | 47,600 |
| 2001/12/19 | 1,050 | 1,050 | 1,002.5 | 1,002.5 | -47.5 | -4.5% | 8,800 |
| 2001/12/18 | 1,047.5 | 1,052.5 | 1,037.5 | 1,050 | ±0 | ±0% | 73,200 |
| 2001/12/17 | 1,025 | 1,055 | 1,025 | 1,050 | -100 | -8.7% | 120,800 |
| 2001/12/14 | 1,150 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 14,000 |
| 2001/12/13 | 1,195 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 10,800 |
| 2001/12/12 | 1,235 | 1,247.5 | 1,200 | 1,200 | -50 | -4% | 82,400 |
| 2001/12/11 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | -12.5 | -1% | 80,000 |
| 2001/12/10 | 1,287.5 | 1,287.5 | 1,250 | 1,262.5 | -7.5 | -0.6% | 32,400 |
| 2001/12/07 | 1,262.5 | 1,270 | 1,262.5 | 1,270 | ±0 | ±0% | 2,800 |
| 2001/12/06 | 1,287.5 | 1,300 | 1,270 | 1,270 | -5 | -0.4% | 9,600 |
| 2001/12/05 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 8,400 |
| 2001/12/04 | 1,275 | 1,275 | 1,252.5 | 1,275 | +22.5 | +1.8% | 6,800 |
| 2001/12/03 | 1,275 | 1,275 | 1,237.5 | 1,252.5 | -72.5 | -5.5% | 19,200 |
| 2001/11/30 | 1,300 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 8,800 |
| 2001/11/29 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 4,400 |
| 2001/11/28 | 1,325 | 1,325 | 1,312.5 | 1,325 | -12.5 | -0.9% | 8,400 |
| 2001/11/27 | 1,337.5 | 1,337.5 | 1,300 | 1,337.5 | ±0 | ±0% | 11,200 |
| 2001/11/26 | 1,325 | 1,337.5 | 1,325 | 1,337.5 | +37.5 | +2.9% | 800 |
| 2001/11/22 | 1,325 | 1,325 | 1,297.5 | 1,300 | -27.5 | -2.1% | 13,600 |
| 2001/11/21 | 1,327.5 | 1,327.5 | 1,325 | 1,327.5 | +2.5 | +0.2% | 2,800 |
| 2001/11/20 | 1,325 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 2,800 |
| 2001/11/19 | 1,322.5 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 9,600 |
| 2001/11/16 | 1,350 | 1,350 | 1,325 | 1,325 | -47.5 | -3.5% | 7,200 |
| 2001/11/15 | 1,397.5 | 1,397.5 | 1,345 | 1,372.5 | -27.5 | -2% | 7,200 |
| 2001/11/14 | 1,302.5 | 1,400 | 1,302.5 | 1,400 | +112.5 | +8.7% | 146,400 |
| 2001/11/13 | 1,275 | 1,312.5 | 1,257.5 | 1,287.5 | +25 | +2% | 136,000 |
| 2001/11/12 | 1,252.5 | 1,262.5 | 1,247.5 | 1,262.5 | +10 | +0.8% | 106,000 |
| 2001/11/09 | 1,247.5 | 1,262.5 | 1,210 | 1,252.5 | +2.5 | +0.2% | 217,600 |
| 2001/11/08 | 1,275 | 1,275 | 1,212.5 | 1,250 | -27.5 | -2.2% | 16,400 |
| 2001/11/07 | 1,312.5 | 1,325 | 1,277.5 | 1,277.5 | -82.5 | -6.1% | 70,800 |
| 2001/11/06 | 1,330 | 1,362.5 | 1,297.5 | 1,360 | +105 | +8.4% | 18,000 |
| 2001/11/05 | 1,227.5 | 1,255 | 1,227.5 | 1,255 | +7.5 | +0.6% | 18,400 |
| 2001/11/02 | 1,275 | 1,300 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 22,800 |
| 2001/11/01 | 1,325 | 1,325 | 1,237.5 | 1,250 | -100 | -7.4% | 26,400 |
| 2001/10/31 | 1,352.5 | 1,352.5 | 1,300 | 1,350 | -52.5 | -3.7% | 15,200 |
| 2001/10/30 | 1,460 | 1,462.5 | 1,402.5 | 1,402.5 | -60 | -4.1% | 7,600 |
5701～
5750
件表示中 / 6259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 | 740,600円 | +14.4% | +12.7% | 1.35% | 35.45倍 | 3.60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 |
| ＮＳＳＯＬ | 353,000円 | +7.2% | +11.5% | 2.07% | 24.37倍 | 2.56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％ |
| ＫＡＤＯＫＡＷＡ | 382,000円 | +5.3% | -19.9% | 0.79% | 62.20倍 | 2.94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 | 264,500円 | +13.0% | +5.8% | 1.32% | 22.72倍 | 3.58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 | 460,900円 | +6.7% | +3.9% | 2.17% | 18.47倍 | 2.83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
