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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 4,575 | 4,575 | 4,450 | 4,500 | +75 | +1.7% | 138,000 |
| 2000/06/01 | 4,825 | 4,825 | 4,425 | 4,425 | -500 | -10.2% | 146,000 |
| 2000/05/31 | 5,125 | 5,250 | 4,900 | 4,925 | -225 | -4.4% | 60,000 |
| 2000/05/30 | 5,200 | 5,225 | 5,150 | 5,150 | -25 | -0.5% | 44,000 |
| 2000/05/29 | 5,175 | 5,250 | 5,150 | 5,175 | +150 | +3% | 74,000 |
| 2000/05/26 | 4,800 | 5,200 | 4,775 | 5,025 | +325 | +6.9% | 230,000 |
| 2000/05/25 | 4,500 | 4,700 | 4,500 | 4,700 | +500 | +11.9% | 198,000 |
| 2000/05/24 | 4,100 | 4,500 | 4,025 | 4,200 | -200 | -4.5% | 98,000 |
| 2000/05/23 | 4,450 | 4,600 | 4,400 | 4,400 | -500 | -10.2% | 352,000 |
| 2000/05/22 | 4,900 | 4,900 | 4,900 | 4,900 | -500 | -9.3% | 22,000 |
| 2000/05/19 | 5,375 | 5,450 | 5,350 | 5,400 | -450 | -7.7% | 56,000 |
| 2000/05/18 | 6,250 | 6,250 | 5,850 | 5,850 | -500 | -7.9% | 30,000 |
| 2000/05/17 | 6,250 | 6,475 | 6,150 | 6,350 | +225 | +3.7% | 116,000 |
| 2000/05/16 | 6,775 | 6,800 | 6,125 | 6,125 | -500 | -7.5% | 144,000 |
| 2000/05/15 | 7,075 | 7,075 | 6,625 | 6,625 | -500 | -7% | 134,000 |
| 2000/05/12 | 6,750 | 7,125 | 6,750 | 7,125 | -125 | -1.7% | 386,000 |
| 2000/05/11 | 7,250 | 7,250 | 7,250 | 7,250 | -1,250 | -14.7% | 194,000 |
| 2000/05/10 | 8,725 | 8,750 | 8,475 | 8,500 | -1,225 | -12.6% | 84,000 |
| 2000/05/09 | 10,450 | 10,450 | 9,500 | 9,725 | -850 | -8% | 86,000 |
| 2000/05/08 | 10,625 | 10,625 | 10,250 | 10,575 | -50 | -0.5% | 30,000 |
| 2000/05/02 | 10,650 | 10,650 | 10,000 | 10,625 | +75 | +0.7% | 30,000 |
| 2000/05/01 | 9,975 | 10,550 | 9,900 | 10,550 | +625 | +6.3% | 128,000 |
| 2000/04/28 | 9,975 | 10,000 | 9,925 | 9,925 | -50 | -0.5% | 72,000 |
| 2000/04/27 | 9,850 | 9,975 | 9,750 | 9,975 | +100 | +1% | 76,000 |
| 2000/04/26 | 9,775 | 10,000 | 9,675 | 9,875 | +500 | +5.3% | 152,000 |
| 2000/04/25 | 9,200 | 9,625 | 8,750 | 9,375 | +175 | +1.9% | 74,000 |
| 2000/04/24 | 9,975 | 10,000 | 9,200 | 9,200 | -575 | -5.9% | 72,000 |
| 2000/04/21 | 9,750 | 9,775 | 9,650 | 9,775 | +1,250 | +14.7% | 170,000 |
| 2000/04/20 | 7,450 | 8,750 | 7,450 | 8,525 | +1,025 | +13.7% | 178,000 |
| 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 |
6001～
6050
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
