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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,090 | 6,180 | 6,090 | 6,160 | +140 | +2.3% | 34,900 |
| 2021/06/04 | 6,060 | 6,150 | 6,020 | 6,020 | -40 | -0.7% | 64,400 |
| 2021/06/03 | 6,100 | 6,100 | 6,000 | 6,060 | +40 | +0.7% | 63,900 |
| 2021/06/02 | 6,130 | 6,130 | 5,940 | 6,020 | -80 | -1.3% | 77,400 |
| 2021/06/01 | 6,090 | 6,170 | 6,070 | 6,100 | +110 | +1.8% | 46,300 |
| 2021/05/31 | 5,950 | 6,130 | 5,950 | 5,990 | -50 | -0.8% | 89,400 |
| 2021/05/28 | 5,950 | 6,140 | 5,900 | 6,040 | +170 | +2.9% | 264,500 |
| 2021/05/27 | 6,020 | 6,020 | 5,790 | 5,870 | -150 | -2.5% | 164,400 |
| 2021/05/26 | 6,190 | 6,190 | 6,020 | 6,020 | -170 | -2.7% | 49,800 |
| 2021/05/25 | 6,240 | 6,270 | 6,110 | 6,190 | +50 | +0.8% | 45,100 |
| 2021/05/24 | 6,180 | 6,210 | 6,130 | 6,140 | -160 | -2.5% | 31,500 |
| 2021/05/21 | 6,180 | 6,330 | 6,130 | 6,300 | +180 | +2.9% | 68,000 |
| 2021/05/20 | 6,100 | 6,170 | 6,070 | 6,120 | +70 | +1.2% | 44,500 |
| 2021/05/19 | 6,140 | 6,140 | 6,010 | 6,050 | -60 | -1% | 34,000 |
| 2021/05/18 | 6,180 | 6,240 | 6,100 | 6,110 | ±0 | ±0% | 36,100 |
| 2021/05/17 | 6,180 | 6,240 | 6,100 | 6,110 | +30 | +0.5% | 58,400 |
| 2021/05/14 | 6,080 | 6,160 | 6,040 | 6,080 | ±0 | ±0% | 66,600 |
| 2021/05/13 | 6,210 | 6,230 | 6,050 | 6,080 | -140 | -2.3% | 61,100 |
| 2021/05/12 | 6,350 | 6,360 | 6,170 | 6,220 | -80 | -1.3% | 82,500 |
| 2021/05/11 | 6,310 | 6,340 | 6,220 | 6,300 | -40 | -0.6% | 103,700 |
| 2021/05/10 | 6,400 | 6,430 | 6,300 | 6,340 | +230 | +3.8% | 177,800 |
| 2021/05/07 | 6,090 | 6,210 | 6,090 | 6,110 | +40 | +0.7% | 106,100 |
| 2021/05/06 | 6,320 | 6,360 | 6,070 | 6,070 | -350 | -5.5% | 189,400 |
| 2021/04/30 | 6,330 | 6,620 | 6,330 | 6,420 | +80 | +1.3% | 131,600 |
| 2021/04/28 | 6,530 | 6,560 | 6,340 | 6,340 | +50 | +0.8% | 131,900 |
| 2021/04/27 | 6,190 | 6,360 | 6,130 | 6,290 | +100 | +1.6% | 128,600 |
| 2021/04/26 | 6,330 | 6,340 | 6,060 | 6,190 | -70 | -1.1% | 168,800 |
| 2021/04/23 | 6,110 | 6,340 | 5,990 | 6,260 | +420 | +7.2% | 371,100 |
| 2021/04/22 | 5,620 | 5,980 | 5,610 | 5,840 | +280 | +5% | 244,400 |
| 2021/04/21 | 5,690 | 5,710 | 5,540 | 5,560 | -90 | -1.6% | 81,800 |
| 2021/04/20 | 5,740 | 5,750 | 5,630 | 5,650 | -190 | -3.3% | 86,400 |
| 2021/04/19 | 5,820 | 5,860 | 5,780 | 5,840 | -50 | -0.8% | 42,000 |
| 2021/04/16 | 5,940 | 5,980 | 5,880 | 5,890 | -20 | -0.3% | 47,200 |
| 2021/04/15 | 5,860 | 5,940 | 5,820 | 5,910 | +50 | +0.9% | 41,100 |
| 2021/04/14 | 5,820 | 5,920 | 5,810 | 5,860 | +40 | +0.7% | 43,000 |
| 2021/04/13 | 5,860 | 5,940 | 5,740 | 5,820 | +60 | +1% | 52,600 |
| 2021/04/12 | 5,890 | 5,890 | 5,740 | 5,760 | -30 | -0.5% | 15,600 |
| 2021/04/09 | 5,770 | 5,810 | 5,720 | 5,790 | +30 | +0.5% | 47,700 |
| 2021/04/08 | 5,750 | 5,790 | 5,730 | 5,760 | -60 | -1% | 32,500 |
| 2021/04/07 | 5,850 | 5,860 | 5,760 | 5,820 | +70 | +1.2% | 83,600 |
| 2021/04/06 | 5,880 | 5,930 | 5,720 | 5,750 | -110 | -1.9% | 64,400 |
| 2021/04/05 | 5,910 | 5,970 | 5,830 | 5,860 | -50 | -0.8% | 58,400 |
| 2021/04/02 | 6,070 | 6,090 | 5,860 | 5,910 | -70 | -1.2% | 48,300 |
| 2021/04/01 | 5,900 | 6,010 | 5,850 | 5,980 | +180 | +3.1% | 77,700 |
| 2021/03/31 | 5,840 | 5,920 | 5,790 | 5,800 | -50 | -0.9% | 69,800 |
| 2021/03/30 | 6,000 | 6,000 | 5,820 | 5,850 | -200 | -3.3% | 89,800 |
| 2021/03/29 | 5,950 | 6,120 | 5,940 | 6,050 | +10 | +0.2% | 266,800 |
| 2021/03/26 | 6,010 | 6,070 | 6,000 | 6,040 | -60 | -1% | 158,600 |
| 2021/03/25 | 6,000 | 6,120 | 5,960 | 6,100 | +50 | +0.8% | 106,100 |
| 2021/03/24 | 6,090 | 6,130 | 6,030 | 6,050 | -40 | -0.7% | 75,400 |
851～
900
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
