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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,640 | 4,745 | 4,635 | 4,705 | +100 | +2.2% | 221,600 |
| 2022/01/11 | 4,665 | 4,675 | 4,565 | 4,605 | +35 | +0.8% | 227,400 |
| 2022/01/07 | 4,570 | 4,610 | 4,500 | 4,570 | -45 | -1% | 255,900 |
| 2022/01/06 | 4,750 | 4,770 | 4,610 | 4,615 | -145 | -3% | 190,400 |
| 2022/01/05 | 4,845 | 4,870 | 4,735 | 4,760 | -155 | -3.2% | 199,900 |
| 2022/01/04 | 4,905 | 4,925 | 4,795 | 4,915 | +65 | +1.3% | 148,700 |
| 2021/12/30 | 4,920 | 4,925 | 4,830 | 4,850 | -140 | -2.8% | 121,000 |
| 2021/12/29 | 4,845 | 4,990 | 4,845 | 4,990 | +80 | +1.6% | 190,300 |
| 2021/12/28 | 4,800 | 4,920 | 4,760 | 4,910 | +145 | +3% | 270,300 |
| 2021/12/27 | 4,845 | 4,855 | 4,745 | 4,765 | -85 | -1.8% | 202,500 |
| 2021/12/24 | 4,985 | 4,990 | 4,820 | 4,850 | -115 | -2.3% | 189,900 |
| 2021/12/23 | 4,990 | 5,070 | 4,950 | 4,965 | +45 | +0.9% | 206,300 |
| 2021/12/22 | 4,955 | 4,955 | 4,850 | 4,920 | ±0 | ±0% | 227,300 |
| 2021/12/21 | 4,885 | 4,960 | 4,870 | 4,920 | ±0 | ±0% | 335,900 |
| 2021/12/20 | 4,880 | 4,980 | 4,850 | 4,920 | +35 | +0.7% | 314,900 |
| 2021/12/17 | 4,985 | 5,030 | 4,880 | 4,885 | -100 | -2% | 379,500 |
| 2021/12/16 | 5,020 | 5,030 | 4,970 | 4,985 | +40 | +0.8% | 131,800 |
| 2021/12/15 | 4,950 | 5,050 | 4,910 | 4,945 | -5 | -0.1% | 124,000 |
| 2021/12/14 | 5,010 | 5,040 | 4,920 | 4,950 | -35 | -0.7% | 81,700 |
| 2021/12/13 | 5,010 | 5,060 | 4,965 | 4,985 | ±0 | ±0% | 54,600 |
| 2021/12/10 | 5,010 | 5,060 | 4,980 | 4,985 | -35 | -0.7% | 58,200 |
| 2021/12/09 | 5,110 | 5,140 | 5,010 | 5,020 | -70 | -1.4% | 69,200 |
| 2021/12/08 | 5,140 | 5,170 | 5,090 | 5,090 | ±0 | ±0% | 81,600 |
| 2021/12/07 | 5,000 | 5,100 | 4,970 | 5,090 | +130 | +2.6% | 114,600 |
| 2021/12/06 | 5,020 | 5,070 | 4,960 | 4,960 | -150 | -2.9% | 103,500 |
| 2021/12/03 | 4,935 | 5,130 | 4,910 | 5,110 | +245 | +5% | 225,600 |
| 2021/12/02 | 4,955 | 4,995 | 4,860 | 4,865 | -105 | -2.1% | 236,800 |
| 2021/12/01 | 5,010 | 5,030 | 4,940 | 4,970 | -130 | -2.5% | 227,800 |
| 2021/11/30 | 5,220 | 5,250 | 5,080 | 5,100 | ±0 | ±0% | 151,800 |
| 2021/11/29 | 5,200 | 5,210 | 5,100 | 5,100 | -110 | -2.1% | 118,700 |
| 2021/11/26 | 5,290 | 5,290 | 5,150 | 5,210 | -10 | -0.2% | 113,700 |
| 2021/11/25 | 5,240 | 5,260 | 5,140 | 5,220 | +10 | +0.2% | 108,700 |
| 2021/11/24 | 5,440 | 5,440 | 5,210 | 5,210 | -230 | -4.2% | 128,000 |
| 2021/11/22 | 5,260 | 5,500 | 5,250 | 5,440 | +150 | +2.8% | 187,400 |
| 2021/11/19 | 5,220 | 5,350 | 5,210 | 5,290 | +60 | +1.1% | 127,900 |
| 2021/11/18 | 5,360 | 5,380 | 5,190 | 5,230 | -120 | -2.2% | 134,700 |
| 2021/11/17 | 5,530 | 5,550 | 5,330 | 5,350 | -110 | -2% | 173,000 |
| 2021/11/16 | 5,400 | 5,480 | 5,390 | 5,460 | +30 | +0.6% | 113,100 |
| 2021/11/15 | 5,440 | 5,490 | 5,410 | 5,430 | -20 | -0.4% | 70,200 |
| 2021/11/12 | 5,410 | 5,510 | 5,400 | 5,450 | -20 | -0.4% | 84,300 |
| 2021/11/11 | 5,350 | 5,480 | 5,350 | 5,470 | +120 | +2.2% | 120,100 |
| 2021/11/10 | 5,420 | 5,430 | 5,330 | 5,350 | -130 | -2.4% | 120,900 |
| 2021/11/09 | 5,470 | 5,550 | 5,450 | 5,480 | +50 | +0.9% | 124,500 |
| 2021/11/08 | 5,560 | 5,560 | 5,420 | 5,430 | -140 | -2.5% | 120,700 |
| 2021/11/05 | 5,490 | 5,570 | 5,470 | 5,570 | +170 | +3.1% | 196,800 |
| 2021/11/04 | 5,590 | 5,600 | 5,360 | 5,400 | -110 | -2% | 189,900 |
| 2021/11/02 | 5,660 | 5,680 | 5,510 | 5,510 | -210 | -3.7% | 192,100 |
| 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 |
801～
850
件表示中 / 6257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 | 762,700円 | +14.4% | +12.7% | 1.31% | 36.51倍 | 3.71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 |
| 富士ソフト | 980,300円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＫＡＤＯＫＡＷＡ | 386,600円 | +5.3% | -19.9% | 0.78% | 62.95倍 | 2.98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 |
| ＢＩＰＲＯＧＹ | 457,100円 | +6.7% | +3.9% | 2.19% | 18.32倍 | 2.80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 |
| ＩＩＪ | 249,200円 | +13.0% | +5.8% | 1.40% | 21.41倍 | 3.37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
