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 |
|---|---|---|---|---|---|---|---|
| 2000/03/03 | 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 |
| 2000/01/06 | 10,850 | 10,850 | 9,650 | 9,725 | -400 | -4% | 76,000 |
| 2000/01/05 | 9,375 | 10,125 | 8,875 | 10,125 | +750 | +8% | 234,000 |
| 2000/01/04 | 9,375 | 9,375 | 9,375 | 9,375 | +750 | +8.7% | 58,000 |
| 1999/12/30 | 8,150 | 8,625 | 8,150 | 8,625 | +700 | +8.8% | 82,000 |
| 1999/12/29 | 8,500 | 8,500 | 7,900 | 7,925 | -550 | -6.5% | 64,000 |
| 1999/12/28 | 7,900 | 8,625 | 7,900 | 8,475 | +575 | +7.3% | 68,000 |
| 1999/12/27 | 8,125 | 8,125 | 7,900 | 7,900 | -750 | -8.7% | 178,000 |
| 1999/12/24 | 9,100 | 9,250 | 8,625 | 8,650 | -600 | -6.5% | 82,000 |
| 1999/12/22 | 9,275 | 9,275 | 9,125 | 9,250 | +50 | +0.5% | 68,000 |
| 1999/12/21 | 9,900 | 9,900 | 9,200 | 9,200 | -575 | -5.9% | 28,000 |
| 1999/12/20 | 9,850 | 9,850 | 9,550 | 9,775 | +500 | +5.4% | 116,000 |
6151～
6200
件表示中 / 6249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 | 697,000円 | +14.4% | +12.7% | 1.43% | 33.37倍 | 3.39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 |
| 東映アニメ | 302,500円 | +1.5% | +4.0% | 1.02% | 31.72倍 | 4.47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 |
| ＧＭＯＰＧ | 747,300円 | +13.0% | +4.4% | 1.66% | 30.62倍 | 5.51倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＫＡＤＯＫＡＷＡ | 366,700円 | +5.3% | -19.9% | 0.82% | 59.72倍 | 2.82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 | 255,900円 | +13.0% | +5.8% | 1.37% | 21.98倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
