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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,340 | 4,345 | 4,265 | 4,310 | -80 | -1.8% | 249,000 |
| 2022/03/25 | 4,360 | 4,400 | 4,310 | 4,390 | +100 | +2.3% | 289,200 |
| 2022/03/24 | 4,300 | 4,300 | 4,205 | 4,290 | -25 | -0.6% | 156,300 |
| 2022/03/23 | 4,300 | 4,400 | 4,255 | 4,315 | +85 | +2% | 139,200 |
| 2022/03/22 | 4,235 | 4,250 | 4,160 | 4,230 | +40 | +1% | 231,400 |
| 2022/03/18 | 4,055 | 4,195 | 4,055 | 4,190 | +75 | +1.8% | 248,100 |
| 2022/03/17 | 4,145 | 4,205 | 4,095 | 4,115 | +95 | +2.4% | 166,000 |
| 2022/03/16 | 4,025 | 4,050 | 3,965 | 4,020 | +65 | +1.6% | 122,200 |
| 2022/03/15 | 3,880 | 3,985 | 3,865 | 3,955 | +75 | +1.9% | 93,700 |
| 2022/03/14 | 3,925 | 3,935 | 3,865 | 3,880 | -40 | -1% | 102,000 |
| 2022/03/11 | 3,970 | 3,990 | 3,915 | 3,920 | -140 | -3.4% | 210,800 |
| 2022/03/10 | 4,060 | 4,080 | 4,020 | 4,060 | +130 | +3.3% | 113,000 |
| 2022/03/09 | 3,935 | 4,000 | 3,915 | 3,930 | -45 | -1.1% | 90,400 |
| 2022/03/08 | 3,925 | 4,080 | 3,925 | 3,975 | +20 | +0.5% | 122,700 |
| 2022/03/07 | 3,995 | 4,020 | 3,910 | 3,955 | -150 | -3.7% | 126,800 |
| 2022/03/04 | 4,200 | 4,200 | 4,085 | 4,105 | -165 | -3.9% | 117,000 |
| 2022/03/03 | 4,265 | 4,330 | 4,260 | 4,270 | ±0 | ±0% | 88,100 |
| 2022/03/02 | 4,460 | 4,460 | 4,230 | 4,270 | -50 | -1.2% | 140,200 |
| 2022/03/01 | 4,230 | 4,345 | 4,220 | 4,320 | +140 | +3.3% | 120,000 |
| 2022/02/28 | 4,145 | 4,195 | 4,070 | 4,180 | -5 | -0.1% | 109,400 |
| 2022/02/25 | 4,160 | 4,195 | 4,135 | 4,185 | +95 | +2.3% | 79,800 |
| 2022/02/24 | 4,055 | 4,125 | 4,030 | 4,090 | -35 | -0.8% | 106,700 |
| 2022/02/22 | 4,085 | 4,175 | 4,070 | 4,125 | -30 | -0.7% | 69,100 |
| 2022/02/21 | 4,145 | 4,175 | 4,055 | 4,155 | -60 | -1.4% | 97,000 |
| 2022/02/18 | 4,100 | 4,235 | 4,100 | 4,215 | +45 | +1.1% | 84,300 |
| 2022/02/17 | 4,260 | 4,270 | 4,160 | 4,170 | -90 | -2.1% | 123,300 |
| 2022/02/16 | 4,410 | 4,410 | 4,235 | 4,260 | -30 | -0.7% | 91,000 |
| 2022/02/15 | 4,225 | 4,320 | 4,225 | 4,290 | +70 | +1.7% | 121,600 |
| 2022/02/14 | 4,280 | 4,300 | 4,195 | 4,220 | -245 | -5.5% | 116,300 |
| 2022/02/10 | 4,495 | 4,495 | 4,410 | 4,465 | +75 | +1.7% | 100,600 |
| 2022/02/09 | 4,315 | 4,415 | 4,290 | 4,390 | +95 | +2.2% | 83,900 |
| 2022/02/08 | 4,350 | 4,400 | 4,280 | 4,295 | -50 | -1.2% | 69,100 |
| 2022/02/07 | 4,445 | 4,445 | 4,325 | 4,345 | -45 | -1% | 117,100 |
| 2022/02/04 | 4,390 | 4,420 | 4,320 | 4,390 | +55 | +1.3% | 150,500 |
| 2022/02/03 | 4,485 | 4,485 | 4,305 | 4,335 | -80 | -1.8% | 115,800 |
| 2022/02/02 | 4,365 | 4,415 | 4,340 | 4,415 | +120 | +2.8% | 127,000 |
| 2022/02/01 | 4,395 | 4,415 | 4,285 | 4,295 | -5 | -0.1% | 156,900 |
| 2022/01/31 | 4,220 | 4,325 | 4,195 | 4,300 | +150 | +3.6% | 150,300 |
| 2022/01/28 | 4,150 | 4,235 | 4,140 | 4,150 | +120 | +3% | 301,600 |
| 2022/01/27 | 4,210 | 4,260 | 4,020 | 4,030 | -315 | -7.2% | 330,600 |
| 2022/01/26 | 4,650 | 4,650 | 4,310 | 4,345 | +45 | +1% | 647,000 |
| 2022/01/25 | 4,205 | 4,300 | 4,190 | 4,300 | +25 | +0.6% | 309,300 |
| 2022/01/24 | 4,270 | 4,295 | 4,145 | 4,275 | -30 | -0.7% | 145,800 |
| 2022/01/21 | 4,270 | 4,305 | 4,225 | 4,305 | -25 | -0.6% | 84,800 |
| 2022/01/20 | 4,350 | 4,370 | 4,250 | 4,330 | +105 | +2.5% | 196,700 |
| 2022/01/19 | 4,350 | 4,375 | 4,215 | 4,225 | -180 | -4.1% | 150,100 |
| 2022/01/18 | 4,475 | 4,505 | 4,370 | 4,405 | -20 | -0.5% | 168,300 |
| 2022/01/17 | 4,375 | 4,435 | 4,280 | 4,425 | -10 | -0.2% | 173,200 |
| 2022/01/14 | 4,500 | 4,530 | 4,410 | 4,435 | -90 | -2% | 226,300 |
| 2022/01/13 | 4,705 | 4,710 | 4,515 | 4,525 | -180 | -3.8% | 209,200 |
851～
900
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 | 897,700円 | +10.0% | +8.5% | 1.18% | 38.89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 | 555,700円 | +4.5% | +9.2% | 1.26% | 31.34倍 | 0.93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 | 355,200円 | -0.8% | - | 1.41% | 73.71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 | 372,900円 | +5.5% | +11.8% | 2.15% | 23.37倍 | 2.62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 | 642,800円 | +4.0% | +9.8% | 1.87% | 21.62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
