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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 6,320 | 6,360 | 6,230 | 6,280 | +30 | +0.5% | 91,800 |
| 2020/08/11 | 6,100 | 6,290 | 6,100 | 6,250 | -250 | -3.8% | 113,900 |
| 2020/08/07 | 6,540 | 6,650 | 6,430 | 6,500 | -60 | -0.9% | 96,800 |
| 2020/08/06 | 6,530 | 6,600 | 6,470 | 6,560 | -30 | -0.5% | 76,600 |
| 2020/08/05 | 6,710 | 6,760 | 6,590 | 6,590 | -50 | -0.8% | 91,900 |
| 2020/08/04 | 6,600 | 6,820 | 6,570 | 6,640 | +170 | +2.6% | 162,100 |
| 2020/08/03 | 6,420 | 6,480 | 6,350 | 6,470 | +280 | +4.5% | 78,600 |
| 2020/07/31 | 6,320 | 6,370 | 6,140 | 6,190 | -150 | -2.4% | 115,800 |
| 2020/07/30 | 6,220 | 6,380 | 6,190 | 6,340 | +270 | +4.4% | 104,100 |
| 2020/07/29 | 5,990 | 6,120 | 5,970 | 6,070 | +20 | +0.3% | 58,800 |
| 2020/07/28 | 6,070 | 6,130 | 5,950 | 6,050 | -80 | -1.3% | 57,700 |
| 2020/07/27 | 5,900 | 6,220 | 5,900 | 6,130 | +50 | +0.8% | 112,600 |
| 2020/07/22 | 6,120 | 6,180 | 5,730 | 6,080 | +10 | +0.2% | 168,700 |
| 2020/07/21 | 6,020 | 6,170 | 6,000 | 6,070 | +100 | +1.7% | 89,800 |
| 2020/07/20 | 6,060 | 6,130 | 5,900 | 5,970 | -100 | -1.6% | 40,000 |
| 2020/07/17 | 5,980 | 6,100 | 5,930 | 6,070 | +180 | +3.1% | 59,200 |
| 2020/07/16 | 5,870 | 5,940 | 5,750 | 5,890 | -80 | -1.3% | 74,200 |
| 2020/07/15 | 5,900 | 5,990 | 5,830 | 5,970 | +120 | +2.1% | 46,400 |
| 2020/07/14 | 5,970 | 5,970 | 5,800 | 5,850 | -130 | -2.2% | 31,700 |
| 2020/07/13 | 6,040 | 6,040 | 5,900 | 5,980 | +80 | +1.4% | 31,000 |
| 2020/07/10 | 5,910 | 5,960 | 5,810 | 5,900 | -50 | -0.8% | 72,600 |
| 2020/07/09 | 5,870 | 6,020 | 5,840 | 5,950 | +50 | +0.8% | 43,000 |
| 2020/07/08 | 5,940 | 6,100 | 5,900 | 5,900 | +10 | +0.2% | 87,200 |
| 2020/07/07 | 5,740 | 5,890 | 5,670 | 5,890 | +210 | +3.7% | 48,500 |
| 2020/07/06 | 5,680 | 5,730 | 5,620 | 5,680 | -100 | -1.7% | 54,600 |
| 2020/07/03 | 5,590 | 5,780 | 5,580 | 5,780 | +170 | +3% | 43,000 |
| 2020/07/02 | 5,620 | 5,730 | 5,580 | 5,610 | -30 | -0.5% | 64,500 |
| 2020/07/01 | 5,760 | 5,760 | 5,610 | 5,640 | -90 | -1.6% | 41,000 |
| 2020/06/30 | 5,800 | 5,820 | 5,600 | 5,730 | -70 | -1.2% | 66,600 |
| 2020/06/29 | 5,800 | 5,830 | 5,740 | 5,800 | -50 | -0.9% | 39,000 |
| 2020/06/26 | 5,950 | 5,950 | 5,850 | 5,850 | -30 | -0.5% | 42,500 |
| 2020/06/25 | 5,900 | 5,960 | 5,850 | 5,880 | -70 | -1.2% | 40,000 |
| 2020/06/24 | 5,930 | 5,980 | 5,880 | 5,950 | +120 | +2.1% | 66,400 |
| 2020/06/23 | 5,870 | 5,890 | 5,780 | 5,830 | -30 | -0.5% | 49,400 |
| 2020/06/22 | 5,890 | 5,900 | 5,830 | 5,860 | -110 | -1.8% | 26,100 |
| 2020/06/19 | 5,930 | 5,980 | 5,810 | 5,970 | +40 | +0.7% | 84,600 |
| 2020/06/18 | 5,900 | 6,040 | 5,860 | 5,930 | -60 | -1% | 34,800 |
| 2020/06/17 | 6,050 | 6,110 | 5,930 | 5,990 | -70 | -1.2% | 55,700 |
| 2020/06/16 | 5,980 | 6,100 | 5,890 | 6,060 | +240 | +4.1% | 72,700 |
| 2020/06/15 | 5,850 | 5,970 | 5,810 | 5,820 | -130 | -2.2% | 34,600 |
| 2020/06/12 | 5,780 | 6,120 | 5,720 | 5,950 | -70 | -1.2% | 97,700 |
| 2020/06/11 | 6,020 | 6,130 | 5,990 | 6,020 | -50 | -0.8% | 56,500 |
| 2020/06/10 | 5,930 | 6,180 | 5,920 | 6,070 | +200 | +3.4% | 107,400 |
| 2020/06/09 | 5,930 | 5,930 | 5,850 | 5,870 | -60 | -1% | 34,900 |
| 2020/06/08 | 5,880 | 5,950 | 5,800 | 5,930 | +120 | +2.1% | 51,900 |
| 2020/06/05 | 5,950 | 5,950 | 5,790 | 5,810 | -90 | -1.5% | 49,000 |
| 2020/06/04 | 5,860 | 5,950 | 5,780 | 5,900 | +40 | +0.7% | 82,800 |
| 2020/06/03 | 5,960 | 5,960 | 5,740 | 5,860 | -50 | -0.8% | 92,100 |
| 2020/06/02 | 6,020 | 6,050 | 5,850 | 5,910 | -10 | -0.2% | 99,900 |
| 2020/06/01 | 5,700 | 5,970 | 5,640 | 5,920 | +320 | +5.7% | 142,600 |
1051～
1100
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
