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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 4,525 | 4,525 | 4,455 | 4,505 | -5 | -0.1% | 82,600 |
| 2023/01/19 | 4,430 | 4,535 | 4,425 | 4,510 | +20 | +0.4% | 112,900 |
| 2023/01/18 | 4,370 | 4,530 | 4,350 | 4,490 | +170 | +3.9% | 139,300 |
| 2023/01/17 | 4,375 | 4,375 | 4,305 | 4,320 | -5 | -0.1% | 72,900 |
| 2023/01/16 | 4,290 | 4,375 | 4,285 | 4,325 | +40 | +0.9% | 150,500 |
| 2023/01/13 | 4,290 | 4,325 | 4,270 | 4,285 | +5 | +0.1% | 117,700 |
| 2023/01/12 | 4,305 | 4,315 | 4,260 | 4,280 | ±0 | ±0% | 105,400 |
| 2023/01/11 | 4,270 | 4,335 | 4,270 | 4,280 | +20 | +0.5% | 127,500 |
| 2023/01/10 | 4,230 | 4,280 | 4,200 | 4,260 | +100 | +2.4% | 121,700 |
| 2023/01/06 | 4,230 | 4,240 | 4,145 | 4,160 | -125 | -2.9% | 110,300 |
| 2023/01/05 | 4,170 | 4,285 | 4,170 | 4,285 | +50 | +1.2% | 79,700 |
| 2023/01/04 | 4,250 | 4,250 | 4,210 | 4,235 | -60 | -1.4% | 106,700 |
| 2022/12/30 | 4,350 | 4,385 | 4,285 | 4,295 | +10 | +0.2% | 66,900 |
| 2022/12/29 | 4,195 | 4,285 | 4,190 | 4,285 | +50 | +1.2% | 70,700 |
| 2022/12/28 | 4,270 | 4,275 | 4,200 | 4,235 | -40 | -0.9% | 61,900 |
| 2022/12/27 | 4,255 | 4,295 | 4,255 | 4,275 | +85 | +2% | 52,100 |
| 2022/12/26 | 4,250 | 4,250 | 4,170 | 4,190 | -70 | -1.6% | 63,500 |
| 2022/12/23 | 4,280 | 4,305 | 4,255 | 4,260 | -60 | -1.4% | 69,500 |
| 2022/12/22 | 4,265 | 4,320 | 4,220 | 4,320 | +35 | +0.8% | 136,000 |
| 2022/12/21 | 4,270 | 4,295 | 4,185 | 4,285 | +50 | +1.2% | 122,800 |
| 2022/12/20 | 4,390 | 4,390 | 4,185 | 4,235 | -200 | -4.5% | 164,600 |
| 2022/12/19 | 4,250 | 4,450 | 4,240 | 4,435 | +140 | +3.3% | 212,000 |
| 2022/12/16 | 4,220 | 4,300 | 4,220 | 4,295 | +15 | +0.4% | 175,800 |
| 2022/12/15 | 4,400 | 4,400 | 4,270 | 4,280 | -115 | -2.6% | 128,400 |
| 2022/12/14 | 4,375 | 4,415 | 4,350 | 4,395 | +20 | +0.5% | 142,400 |
| 2022/12/13 | 4,350 | 4,385 | 4,330 | 4,375 | +25 | +0.6% | 121,700 |
| 2022/12/12 | 4,345 | 4,370 | 4,320 | 4,350 | -60 | -1.4% | 56,700 |
| 2022/12/09 | 4,415 | 4,455 | 4,355 | 4,410 | +60 | +1.4% | 95,300 |
| 2022/12/08 | 4,450 | 4,460 | 4,350 | 4,350 | -95 | -2.1% | 134,500 |
| 2022/12/07 | 4,450 | 4,510 | 4,415 | 4,445 | +45 | +1% | 178,000 |
| 2022/12/06 | 4,475 | 4,500 | 4,385 | 4,400 | -140 | -3.1% | 123,400 |
| 2022/12/05 | 4,590 | 4,590 | 4,505 | 4,540 | -75 | -1.6% | 122,800 |
| 2022/12/02 | 4,655 | 4,655 | 4,585 | 4,615 | -105 | -2.2% | 157,800 |
| 2022/12/01 | 4,810 | 4,865 | 4,720 | 4,720 | +45 | +1% | 191,800 |
| 2022/11/30 | 4,620 | 4,725 | 4,565 | 4,675 | +155 | +3.4% | 329,300 |
| 2022/11/29 | 4,440 | 4,585 | 4,415 | 4,520 | +80 | +1.8% | 186,400 |
| 2022/11/28 | 4,490 | 4,555 | 4,425 | 4,440 | -20 | -0.4% | 127,700 |
| 2022/11/25 | 4,530 | 4,535 | 4,430 | 4,460 | -75 | -1.7% | 167,700 |
| 2022/11/24 | 4,375 | 4,550 | 4,360 | 4,535 | +265 | +6.2% | 210,000 |
| 2022/11/22 | 4,315 | 4,320 | 4,260 | 4,270 | -5 | -0.1% | 101,500 |
| 2022/11/21 | 4,260 | 4,275 | 4,225 | 4,275 | +20 | +0.5% | 60,800 |
| 2022/11/18 | 4,260 | 4,280 | 4,235 | 4,255 | +25 | +0.6% | 129,600 |
| 2022/11/17 | 4,250 | 4,315 | 4,230 | 4,230 | -10 | -0.2% | 116,700 |
| 2022/11/16 | 4,300 | 4,305 | 4,220 | 4,240 | -40 | -0.9% | 107,900 |
| 2022/11/15 | 4,300 | 4,325 | 4,255 | 4,280 | -30 | -0.7% | 118,500 |
| 2022/11/14 | 4,335 | 4,380 | 4,295 | 4,310 | -15 | -0.3% | 118,300 |
| 2022/11/11 | 4,190 | 4,330 | 4,160 | 4,325 | +310 | +7.7% | 191,300 |
| 2022/11/10 | 4,080 | 4,090 | 4,015 | 4,015 | -135 | -3.3% | 163,800 |
| 2022/11/09 | 4,130 | 4,175 | 4,090 | 4,150 | +45 | +1.1% | 142,300 |
| 2022/11/08 | 4,005 | 4,140 | 4,005 | 4,105 | +195 | +5% | 331,800 |
651～
700
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
