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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 6,844 | 6,995 | 6,834 | 6,970 | +138 | +2% | 141,700 |
| 2023/12/05 | 6,909 | 6,988 | 6,814 | 6,832 | -93 | -1.3% | 226,000 |
| 2023/12/04 | 6,853 | 6,986 | 6,826 | 6,925 | +38 | +0.6% | 224,500 |
| 2023/12/01 | 6,823 | 6,918 | 6,801 | 6,887 | +128 | +1.9% | 187,600 |
| 2023/11/30 | 6,520 | 6,774 | 6,509 | 6,759 | +216 | +3.3% | 237,300 |
| 2023/11/29 | 6,466 | 6,591 | 6,448 | 6,543 | +118 | +1.8% | 149,900 |
| 2023/11/28 | 6,385 | 6,467 | 6,363 | 6,425 | +2 | ±0% | 157,000 |
| 2023/11/27 | 6,444 | 6,505 | 6,378 | 6,423 | -26 | -0.4% | 105,200 |
| 2023/11/24 | 6,500 | 6,536 | 6,431 | 6,449 | -81 | -1.2% | 151,000 |
| 2023/11/22 | 6,578 | 6,609 | 6,517 | 6,530 | -92 | -1.4% | 101,000 |
| 2023/11/21 | 6,613 | 6,653 | 6,513 | 6,622 | +61 | +0.9% | 105,600 |
| 2023/11/20 | 6,567 | 6,670 | 6,528 | 6,561 | -66 | -1% | 124,200 |
| 2023/11/17 | 6,507 | 6,642 | 6,507 | 6,627 | +135 | +2.1% | 106,600 |
| 2023/11/16 | 6,417 | 6,584 | 6,399 | 6,492 | +7 | +0.1% | 160,700 |
| 2023/11/15 | 6,600 | 6,646 | 6,465 | 6,485 | -96 | -1.5% | 167,800 |
| 2023/11/14 | 6,512 | 6,630 | 6,493 | 6,581 | +69 | +1.1% | 107,100 |
| 2023/11/13 | 6,563 | 6,563 | 6,474 | 6,512 | +26 | +0.4% | 113,900 |
| 2023/11/10 | 6,614 | 6,614 | 6,456 | 6,486 | -197 | -2.9% | 142,100 |
| 2023/11/09 | 6,634 | 6,723 | 6,585 | 6,683 | +139 | +2.1% | 175,900 |
| 2023/11/08 | 6,531 | 6,633 | 6,501 | 6,544 | +21 | +0.3% | 181,600 |
| 2023/11/07 | 6,617 | 6,661 | 6,519 | 6,523 | -121 | -1.8% | 187,000 |
| 2023/11/06 | 6,601 | 6,734 | 6,507 | 6,644 | +143 | +2.2% | 268,400 |
| 2023/11/02 | 6,517 | 6,587 | 6,452 | 6,501 | -24 | -0.4% | 203,500 |
| 2023/11/01 | 6,562 | 6,570 | 6,442 | 6,525 | +79 | +1.2% | 318,900 |
| 2023/10/31 | 6,375 | 6,500 | 6,308 | 6,446 | +26 | +0.4% | 264,900 |
| 2023/10/30 | 6,450 | 6,490 | 6,360 | 6,420 | +10 | +0.2% | 1,219,000 |
| 2023/10/27 | 6,130 | 6,420 | 6,070 | 6,410 | +300 | +4.9% | 333,600 |
| 2023/10/26 | 5,970 | 6,140 | 5,870 | 6,110 | +110 | +1.8% | 329,500 |
| 2023/10/25 | 5,990 | 6,060 | 5,780 | 6,000 | +110 | +1.9% | 610,500 |
| 2023/10/24 | 6,030 | 6,250 | 5,710 | 5,890 | -120 | -2% | 736,400 |
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | -50 | -0.8% | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | -90 | -1.5% | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | -70 | -1.1% | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | +120 | +2% | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | +130 | +2.2% | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | -130 | -2.1% | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | -220 | -3.5% | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | +160 | +2.6% | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | -90 | -1.4% | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | +130 | +2.1% | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | -30 | -0.5% | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | +50 | +0.8% | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | -140 | -2.2% | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | -30 | -0.5% | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | +70 | +1.1% | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | +100 | +1.6% | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | +50 | +0.8% | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | +90 | +1.5% | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | -80 | -1.3% | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | +100 | +1.7% | 154,200 |
101～
150
件表示中 / 6024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 | 672,700円 | +14.4% | +12.7% | 1.34% | 32.54倍 | 3.40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 |
| 日テレＨＤ | 226,500円 | +5.3% | +4.3% | 1.77% | 15.47倍 | 0.65倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| 東映アニメ | 259,700円 | -5.1% | -27.8% | 0.88% | 34.27倍 | 4.36倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＩＩＪ | 278,600円 | +13.2% | +11.1% | 1.23% | 23.77倍 | 4.28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 |
| コーエーテクモ | 140,100円 | +6.4% | -12.6% | 3.43% | 14.74倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
