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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,700 | 5,720 | 5,600 | 5,720 | +110 | +2% | 138,300 |
| 2021/10/29 | 5,510 | 5,700 | 5,510 | 5,610 | +180 | +3.3% | 261,400 |
| 2021/10/28 | 5,530 | 5,600 | 5,380 | 5,430 | -280 | -4.9% | 366,500 |
| 2021/10/27 | 5,880 | 6,080 | 5,680 | 5,710 | -120 | -2.1% | 657,300 |
| 2021/10/26 | 5,780 | 5,870 | 5,610 | 5,830 | +70 | +1.2% | 481,200 |
| 2021/10/25 | 5,670 | 5,780 | 5,660 | 5,760 | +90 | +1.6% | 123,300 |
| 2021/10/22 | 5,770 | 5,800 | 5,650 | 5,670 | -160 | -2.7% | 163,100 |
| 2021/10/21 | 5,860 | 5,900 | 5,810 | 5,830 | -60 | -1% | 160,300 |
| 2021/10/20 | 5,870 | 5,950 | 5,860 | 5,890 | +40 | +0.7% | 209,100 |
| 2021/10/19 | 5,810 | 5,850 | 5,750 | 5,850 | +50 | +0.9% | 94,000 |
| 2021/10/18 | 5,880 | 5,880 | 5,770 | 5,800 | -50 | -0.9% | 73,300 |
| 2021/10/15 | 5,780 | 5,850 | 5,700 | 5,850 | +140 | +2.5% | 137,200 |
| 2021/10/14 | 5,770 | 5,810 | 5,700 | 5,710 | -40 | -0.7% | 94,300 |
| 2021/10/13 | 5,700 | 5,800 | 5,660 | 5,750 | ±0 | ±0% | 134,100 |
| 2021/10/12 | 5,720 | 5,840 | 5,660 | 5,750 | -60 | -1% | 172,200 |
| 2021/10/11 | 5,720 | 5,840 | 5,610 | 5,810 | +100 | +1.8% | 158,100 |
| 2021/10/08 | 5,720 | 5,760 | 5,600 | 5,710 | +80 | +1.4% | 214,300 |
| 2021/10/07 | 5,720 | 5,800 | 5,610 | 5,630 | -20 | -0.4% | 203,800 |
| 2021/10/06 | 5,760 | 5,820 | 5,640 | 5,650 | -50 | -0.9% | 202,000 |
| 2021/10/05 | 5,790 | 5,830 | 5,640 | 5,700 | -180 | -3.1% | 334,600 |
| 2021/10/04 | 5,830 | 5,880 | 5,770 | 5,880 | +150 | +2.6% | 320,600 |
| 2021/10/01 | 5,660 | 5,730 | 5,660 | 5,730 | +30 | +0.5% | 263,100 |
| 2021/09/30 | 5,700 | 5,720 | 5,620 | 5,700 | +30 | +0.5% | 210,200 |
| 2021/09/29 | 5,690 | 5,700 | 5,530 | 5,670 | -150 | -2.6% | 275,200 |
| 2021/09/28 | 5,970 | 5,970 | 5,710 | 5,820 | -90 | -1.5% | 223,200 |
| 2021/09/27 | 6,060 | 6,070 | 5,890 | 5,910 | -140 | -2.3% | 201,600 |
| 2021/09/24 | 6,000 | 6,130 | 5,970 | 6,050 | +170 | +2.9% | 475,400 |
| 2021/09/22 | 5,930 | 5,960 | 5,860 | 5,880 | +100 | +1.7% | 442,300 |
| 2021/09/21 | 5,750 | 5,830 | 5,740 | 5,780 | -120 | -2% | 245,700 |
| 2021/09/17 | 5,890 | 5,920 | 5,790 | 5,900 | +110 | +1.9% | 474,700 |
| 2021/09/16 | 5,880 | 5,880 | 5,750 | 5,790 | -30 | -0.5% | 212,100 |
| 2021/09/15 | 5,760 | 5,870 | 5,720 | 5,820 | ±0 | ±0% | 262,800 |
| 2021/09/14 | 5,780 | 5,840 | 5,720 | 5,820 | ±0 | ±0% | 316,000 |
| 2021/09/13 | 5,800 | 5,870 | 5,720 | 5,820 | +40 | +0.7% | 489,200 |
| 2021/09/10 | 5,530 | 5,780 | 5,470 | 5,780 | +280 | +5.1% | 729,200 |
| 2021/09/09 | 5,590 | 5,630 | 5,460 | 5,500 | -90 | -1.6% | 624,800 |
| 2021/09/08 | 5,380 | 5,590 | 5,350 | 5,590 | +240 | +4.5% | 836,200 |
| 2021/09/07 | 5,300 | 5,350 | 5,270 | 5,350 | +60 | +1.1% | 566,400 |
| 2021/09/06 | 5,250 | 5,370 | 5,210 | 5,290 | -150 | -2.8% | 1,555,000 |
| 2021/09/03 | 5,430 | 5,540 | 5,400 | 5,440 | -30 | -0.5% | 618,100 |
| 2021/09/02 | 5,340 | 5,600 | 5,300 | 5,470 | +30 | +0.6% | 967,600 |
| 2021/09/01 | 5,180 | 5,470 | 5,180 | 5,440 | +280 | +5.4% | 754,600 |
| 2021/08/31 | 5,150 | 5,200 | 5,140 | 5,160 | -130 | -2.5% | 1,272,900 |
| 2021/08/30 | 5,430 | 5,440 | 5,260 | 5,290 | -200 | -3.6% | 557,700 |
| 2021/08/27 | 5,610 | 5,620 | 5,460 | 5,490 | -80 | -1.4% | 247,900 |
| 2021/08/26 | 5,640 | 5,660 | 5,540 | 5,570 | -160 | -2.8% | 73,400 |
| 2021/08/25 | 5,690 | 5,750 | 5,600 | 5,730 | +40 | +0.7% | 130,300 |
| 2021/08/24 | 5,680 | 5,770 | 5,650 | 5,690 | +40 | +0.7% | 85,600 |
| 2021/08/23 | 5,700 | 5,730 | 5,580 | 5,650 | +120 | +2.2% | 149,500 |
| 2021/08/20 | 5,570 | 5,600 | 5,490 | 5,530 | +160 | +3% | 158,300 |
751～
800
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
