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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 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 |
| 2000/02/07 | 13,225 | 14,475 | 13,225 | 14,475 | +1,250 | +9.5% | 286,000 |
| 2000/02/04 | 12,675 | 13,225 | 11,875 | 13,225 | +750 | +6% | 450,000 |
| 2000/02/03 | 11,725 | 12,475 | 11,500 | 12,475 | +750 | +6.4% | 250,000 |
| 2000/02/02 | 11,725 | 11,725 | 11,725 | 11,725 | +750 | +6.8% | 156,000 |
| 2000/02/01 | 10,525 | 10,975 | 10,300 | 10,975 | +750 | +7.3% | 182,000 |
| 2000/01/31 | 10,000 | 10,275 | 10,000 | 10,225 | +225 | +2.3% | 66,000 |
| 2000/01/28 | 10,300 | 10,350 | 10,000 | 10,000 | -275 | -2.7% | 58,000 |
| 2000/01/27 | 10,250 | 10,525 | 10,250 | 10,275 | +275 | +2.8% | 164,000 |
| 2000/01/26 | 9,375 | 10,000 | 9,350 | 10,000 | +625 | +6.7% | 150,000 |
| 2000/01/25 | 9,000 | 9,375 | 8,975 | 9,375 | +325 | +3.6% | 62,000 |
| 2000/01/24 | 8,850 | 9,100 | 8,750 | 9,050 | +275 | +3.1% | 24,000 |
| 2000/01/21 | 8,500 | 8,775 | 8,250 | 8,775 | -50 | -0.6% | 22,000 |
| 2000/01/20 | 9,175 | 9,175 | 8,500 | 8,825 | -325 | -3.6% | 94,000 |
| 2000/01/19 | 9,000 | 9,150 | 8,925 | 9,150 | +225 | +2.5% | 182,000 |
| 2000/01/18 | 9,125 | 9,125 | 8,850 | 8,925 | -275 | -3% | 40,000 |
| 2000/01/17 | 8,850 | 9,300 | 8,850 | 9,200 | +200 | +2.2% | 40,000 |
| 2000/01/14 | 9,250 | 9,250 | 8,875 | 9,000 | -250 | -2.7% | 34,000 |
| 2000/01/13 | 9,750 | 9,750 | 9,250 | 9,250 | -625 | -6.3% | 58,000 |
| 2000/01/12 | 9,725 | 10,000 | 9,650 | 9,875 | -125 | -1.3% | 40,000 |
| 2000/01/11 | 10,000 | 10,000 | 9,950 | 10,000 | +750 | +8.1% | 42,000 |
| 2000/01/07 | 9,725 | 9,750 | 8,975 | 9,250 | -475 | -4.9% | 70,000 |
6051～
6100
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
