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 |
---|---|---|---|---|---|---|---|
2000/04/19 | 7,275 | 7,625 | 6,875 | 7,500 | +125 | +1.7% | 470,000 |
2000/04/18 | 8,375 | 8,375 | 7,375 | 7,375 | -1,250 | -14.5% | 86,000 |
2000/04/17 | 8,625 | 8,625 | 8,625 | 8,625 | -1,250 | -12.7% | 6,000 |
2000/04/14 | 9,875 | 9,875 | 9,875 | 9,875 | -1,250 | -11.2% | 42,000 |
2000/04/13 | 11,875 | 11,875 | 11,125 | 11,125 | -1,250 | -10.1% | 34,000 |
2000/04/12 | 12,475 | 12,500 | 12,000 | 12,375 | -850 | -6.4% | 30,000 |
2000/04/11 | 13,475 | 13,475 | 13,000 | 13,225 | -300 | -2.2% | 42,000 |
2000/04/10 | 13,500 | 13,525 | 13,500 | 13,525 | +1,250 | +10.2% | 20,000 |
2000/04/07 | 11,775 | 12,275 | 11,775 | 12,275 | +1,250 | +11.3% | 70,000 |
2000/04/06 | 10,775 | 11,125 | 10,750 | 11,025 | +275 | +2.6% | 64,000 |
2000/04/05 | 10,125 | 10,875 | 10,125 | 10,750 | -625 | -5.5% | 152,000 |
2000/04/04 | 12,125 | 12,125 | 11,250 | 11,375 | -2,375 | -17.3% | 136,000 |
2000/04/03 | 14,500 | 14,500 | 13,750 | 13,750 | -1,500 | -9.8% | 14,000 |
2000/03/31 | 15,500 | 15,950 | 15,250 | 15,250 | -2,500 | -14.1% | 32,000 |
2000/03/30 | 15,000 | 17,750 | 14,250 | 17,750 | +1,750 | +10.9% | 176,000 |
2000/03/29 | 14,000 | 16,000 | 14,000 | 16,000 | +2,250 | +16.4% | 84,000 |
2000/03/28 | 12,500 | 13,750 | 12,500 | 13,750 | +750 | +5.8% | 36,000 |
2000/03/27 | 13,025 | 13,250 | 13,000 | 13,000 | -2,500 | -16.1% | 60,000 |
2000/03/24 | 16,250 | 16,250 | 15,000 | 15,500 | -1,000 | -6.1% | 52,000 |
2000/03/23 | 17,500 | 17,500 | 16,500 | 16,500 | -950 | -5.4% | 36,000 |
2000/03/22 | 17,275 | 17,625 | 17,125 | 17,450 | +200 | +1.2% | 108,000 |
2000/03/21 | 16,025 | 17,500 | 15,800 | 17,250 | +1,475 | +9.4% | 134,000 |
2000/03/17 | 17,125 | 17,250 | 15,000 | 15,775 | -1,375 | -8% | 170,000 |
2000/03/16 | 16,375 | 17,325 | 16,375 | 17,150 | -100 | -0.6% | 52,000 |
2000/03/15 | 15,000 | 17,250 | 14,500 | 17,250 | +2,250 | +15% | 120,000 |
2000/03/14 | 13,250 | 15,000 | 13,250 | 15,000 | ±0 | ±0% | 92,000 |
2000/03/13 | 15,750 | 16,000 | 15,000 | 15,000 | -2,500 | -14.3% | 54,000 |
2000/03/10 | 18,275 | 18,275 | 17,000 | 17,500 | -25 | -0.1% | 88,000 |
2000/03/09 | 18,250 | 18,500 | 17,500 | 17,525 | +1,275 | +7.8% | 120,000 |
2000/03/08 | 15,450 | 16,250 | 15,025 | 16,250 | +750 | +4.8% | 94,000 |
2000/03/07 | 14,250 | 15,500 | 14,250 | 15,500 | +1,250 | +8.8% | 100,000 |
2000/03/06 | 16,475 | 16,750 | 14,250 | 14,250 | -2,500 | -14.9% | 50,000 |
2000/03/03 | 18,000 | 18,000 | 16,750 | 16,750 | -1,250 | -6.9% | 70,000 |
2000/03/02 | 19,375 | 19,375 | 18,000 | 18,000 | -1,250 | -6.5% | 22,000 |
2000/03/01 | 20,750 | 21,250 | 19,250 | 19,250 | -500 | -2.5% | 162,000 |
2000/02/29 | 19,000 | 20,250 | 18,500 | 19,750 | +500 | +2.6% | 94,000 |
2000/02/28 | 19,500 | 19,500 | 18,000 | 19,250 | ±0 | ±0% | 28,000 |
2000/02/25 | 19,500 | 19,500 | 19,000 | 19,250 | -500 | -2.5% | 70,000 |
2000/02/24 | 20,275 | 20,275 | 19,000 | 19,750 | +225 | +1.2% | 84,000 |
2000/02/23 | 19,000 | 19,800 | 18,500 | 19,525 | -475 | -2.4% | 102,000 |
2000/02/22 | 22,500 | 22,750 | 19,000 | 20,000 | -1,500 | -7% | 258,000 |
2000/02/21 | 20,250 | 21,500 | 19,975 | 21,500 | +2,500 | +13.2% | 356,000 |
2000/02/18 | 17,800 | 19,250 | 17,800 | 19,000 | +1,625 | +9.4% | 342,000 |
2000/02/17 | 15,300 | 17,375 | 15,250 | 17,375 | +2,375 | +15.8% | 266,000 |
2000/02/16 | 15,000 | 15,000 | 14,725 | 15,000 | ±0 | ±0% | 50,000 |
2000/02/15 | 15,375 | 16,125 | 15,000 | 15,000 | -625 | -4% | 90,000 |
2000/02/14 | 14,550 | 16,050 | 14,550 | 15,625 | +2,075 | +15.3% | 236,000 |
2000/02/10 | 13,950 | 13,975 | 13,525 | 13,550 | -425 | -3% | 78,000 |
2000/02/09 | 13,875 | 14,000 | 13,250 | 13,975 | +475 | +3.5% | 72,000 |
2000/02/08 | 14,875 | 14,950 | 13,500 | 13,500 | -975 | -6.7% | 110,000 |
5901~
5950
件表示中 / 6031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 | 674,000円 | +14.4% | +12.7% | 1.34% | 32.60倍 | 3.40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 |
スクエニHD | 484,000円 | -13.0% | -3.7% | 1.47% | 20.74倍 | 1.83倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
日テレHD | 206,500円 | +4.4% | -3.0% | 1.94% | 14.82倍 | 0.56倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
東映アニメ | 239,000円 | -7.5% | -22.5% | 1.30% | 32.58倍 | 3.71倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
コーエーテクモ | 141,200円 | +6.4% | -12.6% | 3.40% | 14.86倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム