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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 5,080 | 5,245 | 5,080 | 5,225 | +165 | +3.3% | 63,200 |
| 2018/09/25 | 4,945 | 5,065 | 4,910 | 5,060 | +220 | +4.5% | 66,600 |
| 2018/09/21 | 4,840 | 4,870 | 4,805 | 4,840 | +30 | +0.6% | 60,200 |
| 2018/09/20 | 4,755 | 4,840 | 4,685 | 4,810 | +65 | +1.4% | 28,800 |
| 2018/09/19 | 4,840 | 4,840 | 4,730 | 4,745 | -45 | -0.9% | 45,000 |
| 2018/09/18 | 4,665 | 4,810 | 4,635 | 4,790 | +145 | +3.1% | 43,800 |
| 2018/09/14 | 4,630 | 4,700 | 4,585 | 4,645 | +55 | +1.2% | 47,800 |
| 2018/09/13 | 4,575 | 4,630 | 4,520 | 4,590 | +45 | +1% | 21,200 |
| 2018/09/12 | 4,540 | 4,570 | 4,450 | 4,545 | +55 | +1.2% | 30,000 |
| 2018/09/11 | 4,510 | 4,535 | 4,465 | 4,490 | +5 | +0.1% | 22,400 |
| 2018/09/10 | 4,545 | 4,545 | 4,395 | 4,485 | +15 | +0.3% | 28,000 |
| 2018/09/07 | 4,570 | 4,620 | 4,455 | 4,470 | -115 | -2.5% | 25,400 |
| 2018/09/06 | 4,635 | 4,635 | 4,525 | 4,585 | -65 | -1.4% | 29,600 |
| 2018/09/05 | 4,520 | 4,670 | 4,510 | 4,650 | +140 | +3.1% | 51,800 |
| 2018/09/04 | 4,525 | 4,580 | 4,500 | 4,510 | +10 | +0.2% | 41,000 |
| 2018/09/03 | 4,555 | 4,560 | 4,460 | 4,500 | -55 | -1.2% | 26,400 |
| 2018/08/31 | 4,580 | 4,670 | 4,500 | 4,555 | +50 | +1.1% | 85,800 |
| 2018/08/30 | 4,490 | 4,565 | 4,485 | 4,505 | +20 | +0.4% | 43,000 |
| 2018/08/29 | 4,460 | 4,555 | 4,460 | 4,485 | +40 | +0.9% | 50,600 |
| 2018/08/28 | 4,430 | 4,485 | 4,380 | 4,445 | +45 | +1% | 48,400 |
| 2018/08/27 | 4,365 | 4,450 | 4,325 | 4,400 | +35 | +0.8% | 46,400 |
| 2018/08/24 | 4,410 | 4,425 | 4,345 | 4,365 | +30 | +0.7% | 25,600 |
| 2018/08/23 | 4,355 | 4,365 | 4,300 | 4,335 | +35 | +0.8% | 30,400 |
| 2018/08/22 | 4,280 | 4,325 | 4,255 | 4,300 | +20 | +0.5% | 25,800 |
| 2018/08/21 | 4,280 | 4,315 | 4,245 | 4,280 | -20 | -0.5% | 28,000 |
| 2018/08/20 | 4,365 | 4,365 | 4,295 | 4,300 | -80 | -1.8% | 25,200 |
| 2018/08/17 | 4,395 | 4,430 | 4,350 | 4,380 | -20 | -0.5% | 17,000 |
| 2018/08/16 | 4,360 | 4,450 | 4,360 | 4,400 | ±0 | ±0% | 48,000 |
| 2018/08/15 | 4,365 | 4,420 | 4,365 | 4,400 | +50 | +1.1% | 34,600 |
| 2018/08/14 | 4,300 | 4,375 | 4,215 | 4,350 | +30 | +0.7% | 50,400 |
| 2018/08/13 | 4,415 | 4,460 | 4,295 | 4,320 | -150 | -3.4% | 36,000 |
| 2018/08/10 | 4,505 | 4,540 | 4,445 | 4,470 | -50 | -1.1% | 37,000 |
| 2018/08/09 | 4,430 | 4,525 | 4,430 | 4,520 | +30 | +0.7% | 19,000 |
| 2018/08/08 | 4,515 | 4,595 | 4,480 | 4,490 | -100 | -2.2% | 26,000 |
| 2018/08/07 | 4,525 | 4,595 | 4,455 | 4,590 | +65 | +1.4% | 19,000 |
| 2018/08/06 | 4,415 | 4,540 | 4,415 | 4,525 | +125 | +2.8% | 31,200 |
| 2018/08/03 | 4,475 | 4,475 | 4,380 | 4,400 | -15 | -0.3% | 27,600 |
| 2018/08/02 | 4,525 | 4,590 | 4,400 | 4,415 | -100 | -2.2% | 55,400 |
| 2018/08/01 | 4,555 | 4,565 | 4,405 | 4,515 | +35 | +0.8% | 63,600 |
| 2018/07/31 | 4,595 | 4,655 | 4,410 | 4,480 | -190 | -4.1% | 73,400 |
| 2018/07/30 | 4,625 | 4,695 | 4,525 | 4,670 | +5 | +0.1% | 100,200 |
| 2018/07/27 | 4,880 | 4,880 | 4,630 | 4,665 | -170 | -3.5% | 93,000 |
| 2018/07/26 | 4,420 | 4,895 | 4,420 | 4,835 | +565 | +13.2% | 308,600 |
| 2018/07/25 | 4,060 | 4,375 | 4,050 | 4,270 | +210 | +5.2% | 162,800 |
| 2018/07/24 | 4,100 | 4,100 | 4,040 | 4,060 | -30 | -0.7% | 32,000 |
| 2018/07/23 | 4,015 | 4,145 | 4,015 | 4,090 | +75 | +1.9% | 54,000 |
| 2018/07/20 | 3,980 | 4,050 | 3,935 | 4,015 | +25 | +0.6% | 44,200 |
| 2018/07/19 | 4,025 | 4,025 | 3,990 | 3,990 | -35 | -0.9% | 18,400 |
| 2018/07/18 | 4,110 | 4,150 | 4,020 | 4,025 | -70 | -1.7% | 36,400 |
| 2018/07/17 | 4,070 | 4,120 | 4,050 | 4,095 | +100 | +2.5% | 46,400 |
1701～
1750
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
