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 |
|---|---|---|---|---|---|---|---|
| 2000/08/09 | 3,825 | 4,325 | 3,750 | 4,325 | +500 | +13.1% | 262,800 |
| 2000/08/08 | 3,425 | 3,825 | 3,425 | 3,825 | +500 | +15% | 277,600 |
| 2000/08/07 | 2,800 | 3,325 | 2,750 | 3,325 | +500 | +17.7% | 82,800 |
| 2000/08/04 | 2,900 | 2,900 | 2,825 | 2,825 | -175 | -5.8% | 39,200 |
| 2000/08/03 | 3,125 | 3,225 | 3,000 | 3,000 | -75 | -2.4% | 140,800 |
| 2000/08/02 | 2,550 | 3,075 | 2,500 | 3,075 | +500 | +19.4% | 164,800 |
| 2000/08/01 | 2,447.5 | 2,575 | 2,447.5 | 2,575 | +252.5 | +10.9% | 304,400 |
| 2000/07/31 | 2,237.5 | 2,322.5 | 2,200 | 2,322.5 | +10 | +0.4% | 258,000 |
| 2000/07/28 | 2,250 | 2,322.5 | 2,150 | 2,312.5 | -12.5 | -0.5% | 76,000 |
| 2000/07/27 | 2,370 | 2,370 | 2,222.5 | 2,325 | -75 | -3.1% | 100,000 |
| 2000/07/26 | 2,500 | 2,600 | 2,375 | 2,400 | -100 | -4% | 80,000 |
| 2000/07/25 | 2,462.5 | 2,500 | 2,400 | 2,500 | ±0 | ±0% | 98,000 |
| 2000/07/24 | 2,650 | 2,650 | 2,475 | 2,500 | -100 | -3.8% | 86,000 |
| 2000/07/21 | 2,700 | 2,825 | 2,600 | 2,600 | -50 | -1.9% | 104,000 |
| 2000/07/19 | 2,475 | 2,750 | 2,475 | 2,650 | +50 | +1.9% | 122,000 |
| 2000/07/18 | 3,000 | 3,000 | 2,600 | 2,600 | -500 | -16.1% | 80,000 |
| 2000/07/17 | 3,125 | 3,150 | 3,000 | 3,100 | -25 | -0.8% | 74,000 |
| 2000/07/14 | 3,350 | 3,350 | 3,125 | 3,125 | -250 | -7.4% | 58,000 |
| 2000/07/13 | 3,625 | 3,625 | 3,375 | 3,375 | -200 | -5.6% | 24,000 |
| 2000/07/12 | 3,600 | 3,625 | 3,575 | 3,575 | ±0 | ±0% | 20,000 |
| 2000/07/11 | 3,625 | 3,675 | 3,575 | 3,575 | ±0 | ±0% | 38,000 |
| 2000/07/10 | 3,775 | 3,775 | 3,575 | 3,575 | -50 | -1.4% | 26,000 |
| 2000/07/07 | 3,625 | 3,725 | 3,625 | 3,625 | -100 | -2.7% | 74,000 |
| 2000/07/06 | 3,975 | 3,975 | 3,650 | 3,725 | -350 | -8.6% | 30,000 |
| 2000/07/05 | 4,225 | 4,225 | 4,075 | 4,075 | -175 | -4.1% | 64,000 |
| 2000/07/04 | 4,425 | 4,425 | 4,200 | 4,250 | -225 | -5% | 30,000 |
| 2000/07/03 | 4,450 | 4,475 | 4,450 | 4,475 | -25 | -0.6% | 6,000 |
| 2000/06/30 | 4,500 | 4,500 | 4,500 | 4,500 | -25 | -0.6% | 16,000 |
| 2000/06/29 | 4,500 | 4,525 | 4,425 | 4,525 | +150 | +3.4% | 62,000 |
| 2000/06/28 | 4,425 | 4,425 | 4,325 | 4,375 | -50 | -1.1% | 26,000 |
| 2000/06/27 | 4,625 | 4,675 | 4,425 | 4,425 | -150 | -3.3% | 24,000 |
| 2000/06/26 | 4,750 | 4,750 | 4,575 | 4,575 | -500 | -9.9% | 12,000 |
| 2000/06/23 | 4,375 | 5,075 | 4,375 | 5,075 | +500 | +10.9% | 200,000 |
| 2000/06/22 | 4,200 | 4,675 | 4,200 | 4,575 | +375 | +8.9% | 146,000 |
| 2000/06/21 | 4,375 | 4,375 | 4,050 | 4,200 | -100 | -2.3% | 48,000 |
| 2000/06/20 | 4,125 | 4,350 | 4,125 | 4,300 | +175 | +4.2% | 60,000 |
| 2000/06/19 | 4,225 | 4,225 | 4,050 | 4,125 | -250 | -5.7% | 48,000 |
| 2000/06/16 | 4,150 | 4,500 | 4,150 | 4,375 | +150 | +3.6% | 60,000 |
| 2000/06/15 | 4,325 | 4,325 | 4,150 | 4,225 | -150 | -3.4% | 32,000 |
| 2000/06/14 | 4,375 | 4,375 | 4,325 | 4,375 | +300 | +7.4% | 18,000 |
| 2000/06/13 | 4,450 | 4,450 | 4,075 | 4,075 | -500 | -10.9% | 36,000 |
| 2000/06/12 | 4,675 | 4,675 | 4,425 | 4,575 | -125 | -2.7% | 6,000 |
| 2000/06/09 | 4,750 | 4,750 | 4,625 | 4,700 | -50 | -1.1% | 60,000 |
| 2000/06/08 | 4,750 | 4,850 | 4,750 | 4,750 | +100 | +2.2% | 20,000 |
| 2000/06/07 | 4,650 | 4,750 | 4,650 | 4,650 | -350 | -7% | 52,000 |
| 2000/06/06 | 5,000 | 5,125 | 4,825 | 5,000 | ±0 | ±0% | 250,000 |
| 2000/06/05 | 4,750 | 5,000 | 4,750 | 5,000 | +500 | +11.1% | 182,000 |
| 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 |
6151～
6200
件表示中 / 6357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 | 898,100円 | +10.0% | +8.5% | 1.18% | 38.91倍 | 4.25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 |
| ＴＢＳＨＤ | 552,100円 | +4.5% | +9.2% | 1.27% | 31.14倍 | 0.92倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 356,300円 | -0.8% | - | 1.40% | 73.94倍 | 0.90倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59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％ |
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71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
