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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 4,830 | 4,930 | 4,820 | 4,910 | +95 | +2% | 51,200 |
| 2018/12/06 | 4,895 | 4,930 | 4,765 | 4,815 | -100 | -2% | 48,800 |
| 2018/12/05 | 4,895 | 4,970 | 4,850 | 4,915 | -55 | -1.1% | 60,400 |
| 2018/12/04 | 5,020 | 5,040 | 4,925 | 4,970 | -50 | -1% | 72,800 |
| 2018/12/03 | 5,100 | 5,160 | 4,990 | 5,020 | +50 | +1% | 52,400 |
| 2018/11/30 | 4,905 | 4,985 | 4,875 | 4,970 | +75 | +1.5% | 49,000 |
| 2018/11/29 | 4,925 | 4,980 | 4,880 | 4,895 | ±0 | ±0% | 50,000 |
| 2018/11/28 | 5,115 | 5,190 | 4,865 | 4,895 | +130 | +2.7% | 162,600 |
| 2018/11/27 | 4,830 | 4,840 | 4,745 | 4,765 | +85 | +1.8% | 29,600 |
| 2018/11/26 | 4,730 | 4,740 | 4,640 | 4,680 | -30 | -0.6% | 16,000 |
| 2018/11/22 | 4,685 | 4,740 | 4,655 | 4,710 | +65 | +1.4% | 54,600 |
| 2018/11/21 | 4,555 | 4,675 | 4,535 | 4,645 | +20 | +0.4% | 29,200 |
| 2018/11/20 | 4,665 | 4,665 | 4,550 | 4,625 | -115 | -2.4% | 39,600 |
| 2018/11/19 | 4,655 | 4,755 | 4,645 | 4,740 | +85 | +1.8% | 30,400 |
| 2018/11/16 | 4,650 | 4,715 | 4,605 | 4,655 | +15 | +0.3% | 31,400 |
| 2018/11/15 | 4,700 | 4,770 | 4,600 | 4,640 | +30 | +0.7% | 43,800 |
| 2018/11/14 | 4,720 | 4,790 | 4,600 | 4,610 | -75 | -1.6% | 43,800 |
| 2018/11/13 | 4,665 | 4,745 | 4,575 | 4,685 | -115 | -2.4% | 30,400 |
| 2018/11/12 | 4,835 | 4,910 | 4,785 | 4,800 | -50 | -1% | 27,000 |
| 2018/11/09 | 4,900 | 4,945 | 4,800 | 4,850 | -45 | -0.9% | 62,400 |
| 2018/11/08 | 4,980 | 5,055 | 4,840 | 4,895 | -10 | -0.2% | 71,200 |
| 2018/11/07 | 4,720 | 5,065 | 4,720 | 4,905 | +175 | +3.7% | 98,000 |
| 2018/11/06 | 4,805 | 4,820 | 4,680 | 4,730 | +75 | +1.6% | 60,000 |
| 2018/11/05 | 4,680 | 4,715 | 4,590 | 4,655 | -90 | -1.9% | 52,200 |
| 2018/11/02 | 4,910 | 4,910 | 4,680 | 4,745 | +210 | +4.6% | 117,200 |
| 2018/11/01 | 4,495 | 4,615 | 4,495 | 4,535 | +35 | +0.8% | 46,400 |
| 2018/10/31 | 4,280 | 4,565 | 4,245 | 4,500 | +270 | +6.4% | 70,400 |
| 2018/10/30 | 4,225 | 4,260 | 4,105 | 4,230 | +5 | +0.1% | 153,600 |
| 2018/10/29 | 4,390 | 4,565 | 4,170 | 4,225 | -165 | -3.8% | 149,200 |
| 2018/10/26 | 4,785 | 4,785 | 4,345 | 4,390 | -345 | -7.3% | 170,000 |
| 2018/10/25 | 4,755 | 4,830 | 4,680 | 4,735 | -95 | -2% | 111,600 |
| 2018/10/24 | 4,875 | 4,935 | 4,740 | 4,830 | -15 | -0.3% | 66,200 |
| 2018/10/23 | 4,805 | 4,905 | 4,750 | 4,845 | -20 | -0.4% | 104,800 |
| 2018/10/22 | 4,860 | 4,900 | 4,735 | 4,865 | ±0 | ±0% | 58,400 |
| 2018/10/19 | 4,820 | 4,885 | 4,735 | 4,865 | -30 | -0.6% | 83,800 |
| 2018/10/18 | 4,915 | 5,020 | 4,800 | 4,895 | +160 | +3.4% | 212,600 |
| 2018/10/17 | 4,680 | 4,780 | 4,680 | 4,735 | +105 | +2.3% | 30,000 |
| 2018/10/16 | 4,685 | 4,740 | 4,585 | 4,630 | -80 | -1.7% | 34,800 |
| 2018/10/15 | 4,725 | 4,810 | 4,695 | 4,710 | -15 | -0.3% | 49,400 |
| 2018/10/12 | 4,645 | 4,850 | 4,625 | 4,725 | +70 | +1.5% | 62,200 |
| 2018/10/11 | 4,675 | 4,705 | 4,580 | 4,655 | -185 | -3.8% | 58,600 |
| 2018/10/10 | 4,850 | 4,940 | 4,790 | 4,840 | +15 | +0.3% | 40,600 |
| 2018/10/09 | 4,840 | 4,910 | 4,815 | 4,825 | -90 | -1.8% | 48,600 |
| 2018/10/05 | 4,935 | 4,950 | 4,880 | 4,915 | -85 | -1.7% | 35,200 |
| 2018/10/04 | 4,965 | 5,030 | 4,945 | 5,000 | +40 | +0.8% | 31,200 |
| 2018/10/03 | 5,095 | 5,095 | 4,960 | 4,960 | -120 | -2.4% | 31,200 |
| 2018/10/02 | 5,080 | 5,125 | 5,005 | 5,080 | +55 | +1.1% | 37,600 |
| 2018/10/01 | 5,070 | 5,165 | 5,020 | 5,025 | -45 | -0.9% | 34,000 |
| 2018/09/28 | 5,035 | 5,185 | 5,035 | 5,070 | -60 | -1.2% | 45,400 |
| 2018/09/27 | 5,150 | 5,155 | 5,020 | 5,130 | -95 | -1.8% | 68,600 |
1651～
1700
件表示中 / 6358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 | 904,600円 | +10.0% | +8.5% | 1.17% | 39.20倍 | 4.28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 | 551,100円 | +4.5% | +9.2% | 1.27% | 31.08倍 | 0.91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 | 349,100円 | -0.8% | - | 1.43% | 43.91倍 | 0.89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 | 371,900円 | +5.5% | +11.8% | 2.15% | 23.30倍 | 2.61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％ |
| コーエーテクモ | 197,700円 | +10.6% | -26.0% | 2.18% | 23.13倍 | 3.31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
