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 |
|---|---|---|---|---|---|---|---|
| 2001/08/16 | 1,512.5 | 1,512.5 | 1,437.5 | 1,445 | -70 | -4.6% | 15,200 |
| 2001/08/15 | 1,515 | 1,517.5 | 1,515 | 1,515 | -10 | -0.7% | 10,800 |
| 2001/08/14 | 1,547.5 | 1,547.5 | 1,487.5 | 1,525 | -42.5 | -2.7% | 19,200 |
| 2001/08/13 | 1,567.5 | 1,567.5 | 1,567.5 | 1,567.5 | -5 | -0.3% | 1,600 |
| 2001/08/10 | 1,525 | 1,575 | 1,525 | 1,572.5 | +47.5 | +3.1% | 32,800 |
| 2001/08/09 | 1,587.5 | 1,600 | 1,525 | 1,525 | -62.5 | -3.9% | 23,200 |
| 2001/08/08 | 1,550 | 1,587.5 | 1,525 | 1,587.5 | +37.5 | +2.4% | 27,200 |
| 2001/08/07 | 1,537.5 | 1,572.5 | 1,537.5 | 1,550 | +25 | +1.6% | 39,600 |
| 2001/08/06 | 1,532.5 | 1,540 | 1,522.5 | 1,525 | +17.5 | +1.2% | 22,400 |
| 2001/08/03 | 1,497.5 | 1,540 | 1,452.5 | 1,507.5 | +207.5 | +16% | 130,400 |
| 2001/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | +125 | +10.6% | 53,600 |
| 2001/08/01 | 1,187.5 | 1,200 | 1,175 | 1,175 | -12.5 | -1.1% | 16,000 |
| 2001/07/31 | 1,137.5 | 1,200 | 1,087.5 | 1,187.5 | +25 | +2.2% | 68,400 |
| 2001/07/30 | 1,200 | 1,200 | 1,137.5 | 1,162.5 | -40 | -3.3% | 16,400 |
| 2001/07/27 | 1,200 | 1,215 | 1,197.5 | 1,202.5 | -85 | -6.6% | 36,000 |
| 2001/07/26 | 1,335 | 1,335 | 1,262.5 | 1,287.5 | -47.5 | -3.6% | 4,000 |
| 2001/07/25 | 1,277.5 | 1,337.5 | 1,277.5 | 1,335 | +85 | +6.8% | 26,000 |
| 2001/07/24 | 1,225 | 1,272.5 | 1,225 | 1,250 | -25 | -2% | 20,800 |
| 2001/07/23 | 1,212.5 | 1,275 | 1,197.5 | 1,275 | +62.5 | +5.2% | 13,600 |
| 2001/07/19 | 1,187.5 | 1,225 | 1,187.5 | 1,212.5 | +25 | +2.1% | 10,800 |
| 2001/07/18 | 1,212.5 | 1,212.5 | 1,187.5 | 1,187.5 | -25 | -2.1% | 20,800 |
| 2001/07/17 | 1,200 | 1,212.5 | 1,190 | 1,212.5 | -12.5 | -1% | 10,400 |
| 2001/07/16 | 1,237.5 | 1,237.5 | 1,200 | 1,225 | -12.5 | -1% | 7,600 |
| 2001/07/13 | 1,275 | 1,300 | 1,225 | 1,237.5 | ±0 | ±0% | 24,000 |
| 2001/07/12 | 1,237.5 | 1,262.5 | 1,225 | 1,237.5 | ±0 | ±0% | 34,800 |
| 2001/07/11 | 1,272.5 | 1,272.5 | 1,225 | 1,237.5 | -62.5 | -4.8% | 18,000 |
| 2001/07/10 | 1,227.5 | 1,300 | 1,225 | 1,300 | +75 | +6.1% | 21,600 |
| 2001/07/09 | 1,252.5 | 1,252.5 | 1,185 | 1,225 | -62.5 | -4.9% | 25,200 |
| 2001/07/06 | 1,375 | 1,375 | 1,250 | 1,287.5 | -87.5 | -6.4% | 15,600 |
| 2001/07/05 | 1,400 | 1,412.5 | 1,375 | 1,375 | -37.5 | -2.7% | 26,000 |
| 2001/07/04 | 1,430 | 1,430 | 1,402.5 | 1,412.5 | -20 | -1.4% | 18,000 |
| 2001/07/03 | 1,437.5 | 1,437.5 | 1,432.5 | 1,432.5 | -5 | -0.3% | 8,800 |
| 2001/07/02 | 1,530 | 1,530 | 1,437.5 | 1,437.5 | -17.5 | -1.2% | 43,600 |
| 2001/06/29 | 1,450 | 1,495 | 1,450 | 1,455 | +5 | +0.3% | 6,000 |
| 2001/06/28 | 1,475 | 1,475 | 1,450 | 1,450 | -50 | -3.3% | 1,600 |
| 2001/06/27 | 1,500 | 1,500 | 1,475 | 1,500 | -25 | -1.6% | 8,000 |
| 2001/06/26 | 1,525 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 6,000 |
| 2001/06/25 | 1,600 | 1,600 | 1,500 | 1,500 | -25 | -1.6% | 13,200 |
| 2001/06/22 | 1,437.5 | 1,525 | 1,400 | 1,525 | +112.5 | +8% | 46,800 |
| 2001/06/21 | 1,352.5 | 1,412.5 | 1,337.5 | 1,412.5 | +60 | +4.4% | 26,400 |
| 2001/06/20 | 1,400 | 1,400 | 1,350 | 1,352.5 | -47.5 | -3.4% | 26,000 |
| 2001/06/19 | 1,422.5 | 1,422.5 | 1,370 | 1,400 | -25 | -1.8% | 32,800 |
| 2001/06/18 | 1,400 | 1,472.5 | 1,400 | 1,425 | -75 | -5% | 18,800 |
| 2001/06/15 | 1,475 | 1,500 | 1,392.5 | 1,500 | -25 | -1.6% | 49,200 |
| 2001/06/14 | 1,527.5 | 1,537.5 | 1,517.5 | 1,525 | ±0 | ±0% | 20,800 |
| 2001/06/13 | 1,627.5 | 1,655 | 1,512.5 | 1,525 | -107.5 | -6.6% | 41,200 |
| 2001/06/12 | 1,755 | 1,755 | 1,632.5 | 1,632.5 | -142.5 | -8% | 18,400 |
| 2001/06/11 | 1,777.5 | 1,777.5 | 1,775 | 1,775 | -2.5 | -0.1% | 800 |
| 2001/06/08 | 1,780 | 1,780 | 1,775 | 1,777.5 | +2.5 | +0.1% | 12,400 |
| 2001/06/07 | 1,775 | 1,775 | 1,765 | 1,775 | -2.5 | -0.1% | 6,400 |
5801～
5850
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
