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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 3,930 | 4,000 | 3,930 | 3,995 | +60 | +1.5% | 30,000 |
| 2018/07/12 | 3,895 | 3,980 | 3,895 | 3,935 | +30 | +0.8% | 54,000 |
| 2018/07/11 | 3,860 | 3,915 | 3,805 | 3,905 | +80 | +2.1% | 63,800 |
| 2018/07/10 | 3,865 | 3,940 | 3,790 | 3,825 | ±0 | ±0% | 97,600 |
| 2018/07/09 | 3,825 | 3,845 | 3,775 | 3,825 | ±0 | ±0% | 45,400 |
| 2018/07/06 | 3,825 | 3,855 | 3,790 | 3,825 | +40 | +1.1% | 39,200 |
| 2018/07/05 | 3,890 | 3,905 | 3,765 | 3,785 | -90 | -2.3% | 42,600 |
| 2018/07/04 | 3,825 | 3,910 | 3,810 | 3,875 | -25 | -0.6% | 72,000 |
| 2018/07/03 | 3,995 | 4,050 | 3,885 | 3,900 | -90 | -2.3% | 61,200 |
| 2018/07/02 | 4,040 | 4,045 | 3,960 | 3,990 | +55 | +1.4% | 122,600 |
| 2018/06/29 | 3,900 | 4,010 | 3,885 | 3,935 | +55 | +1.4% | 87,000 |
| 2018/06/28 | 3,910 | 3,910 | 3,870 | 3,880 | -35 | -0.9% | 53,600 |
| 2018/06/27 | 3,970 | 3,970 | 3,885 | 3,915 | +95 | +2.5% | 51,400 |
| 2018/06/26 | 3,805 | 3,860 | 3,790 | 3,820 | -85 | -2.2% | 72,600 |
| 2018/06/25 | 3,990 | 3,990 | 3,880 | 3,905 | -80 | -2% | 74,600 |
| 2018/06/22 | 4,020 | 4,105 | 3,980 | 3,985 | -45 | -1.1% | 108,200 |
| 2018/06/21 | 4,085 | 4,120 | 4,020 | 4,030 | -55 | -1.3% | 41,000 |
| 2018/06/20 | 4,040 | 4,090 | 3,990 | 4,085 | +50 | +1.2% | 56,800 |
| 2018/06/19 | 4,200 | 4,200 | 4,035 | 4,035 | -140 | -3.4% | 61,400 |
| 2018/06/18 | 4,270 | 4,270 | 4,135 | 4,175 | -70 | -1.6% | 64,800 |
| 2018/06/15 | 4,300 | 4,300 | 4,215 | 4,245 | -20 | -0.5% | 49,000 |
| 2018/06/14 | 4,245 | 4,300 | 4,225 | 4,265 | +15 | +0.4% | 30,800 |
| 2018/06/13 | 4,220 | 4,255 | 4,220 | 4,250 | +25 | +0.6% | 17,600 |
| 2018/06/12 | 4,165 | 4,225 | 4,150 | 4,225 | +60 | +1.4% | 29,000 |
| 2018/06/11 | 4,145 | 4,170 | 4,125 | 4,165 | +15 | +0.4% | 17,800 |
| 2018/06/08 | 4,110 | 4,165 | 4,110 | 4,150 | ±0 | ±0% | 33,800 |
| 2018/06/07 | 4,145 | 4,160 | 4,130 | 4,150 | +40 | +1% | 29,400 |
| 2018/06/06 | 4,160 | 4,160 | 4,095 | 4,110 | -45 | -1.1% | 32,200 |
| 2018/06/05 | 4,120 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 33,600 |
| 2018/06/04 | 4,120 | 4,170 | 4,080 | 4,125 | +25 | +0.6% | 40,600 |
| 2018/06/01 | 4,015 | 4,115 | 4,010 | 4,100 | +25 | +0.6% | 36,200 |
| 2018/05/31 | 4,055 | 4,110 | 4,000 | 4,075 | +95 | +2.4% | 52,800 |
| 2018/05/30 | 4,030 | 4,035 | 3,975 | 3,980 | -65 | -1.6% | 19,200 |
| 2018/05/29 | 4,050 | 4,095 | 4,000 | 4,045 | +35 | +0.9% | 32,400 |
| 2018/05/28 | 4,015 | 4,050 | 3,995 | 4,010 | -45 | -1.1% | 26,400 |
| 2018/05/25 | 4,080 | 4,080 | 4,005 | 4,055 | +10 | +0.2% | 31,200 |
| 2018/05/24 | 4,025 | 4,065 | 3,990 | 4,045 | +20 | +0.5% | 39,400 |
| 2018/05/23 | 3,985 | 4,050 | 3,935 | 4,025 | +40 | +1% | 33,400 |
| 2018/05/22 | 3,995 | 4,010 | 3,945 | 3,985 | ±0 | ±0% | 29,400 |
| 2018/05/21 | 3,950 | 3,985 | 3,945 | 3,985 | -5 | -0.1% | 45,800 |
| 2018/05/18 | 3,960 | 3,995 | 3,935 | 3,990 | ±0 | ±0% | 30,600 |
| 2018/05/17 | 3,905 | 3,990 | 3,885 | 3,990 | +50 | +1.3% | 34,000 |
| 2018/05/16 | 3,940 | 3,990 | 3,910 | 3,940 | -35 | -0.9% | 36,800 |
| 2018/05/15 | 3,915 | 3,975 | 3,910 | 3,975 | +60 | +1.5% | 29,800 |
| 2018/05/14 | 3,915 | 3,925 | 3,845 | 3,915 | +35 | +0.9% | 53,200 |
| 2018/05/11 | 3,830 | 3,885 | 3,830 | 3,880 | ±0 | ±0% | 46,800 |
| 2018/05/10 | 3,870 | 3,890 | 3,805 | 3,880 | +10 | +0.3% | 45,200 |
| 2018/05/09 | 3,835 | 3,930 | 3,805 | 3,870 | -40 | -1% | 70,200 |
| 2018/05/08 | 4,000 | 4,005 | 3,870 | 3,910 | -85 | -2.1% | 70,200 |
| 2018/05/07 | 3,910 | 4,010 | 3,910 | 3,995 | +60 | +1.5% | 74,600 |
1751～
1800
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
