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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 3,000 | 3,015 | 2,935 | 3,000 | +100 | +3.4% | 77,400 |
2017/07/10 | 2,885 | 2,910 | 2,865 | 2,900 | +40 | +1.4% | 33,800 |
2017/07/07 | 2,870 | 2,885 | 2,855 | 2,860 | -30 | -1% | 26,400 |
2017/07/06 | 2,875 | 2,920 | 2,875 | 2,890 | -10 | -0.3% | 17,400 |
2017/07/05 | 2,890 | 2,915 | 2,865 | 2,900 | +10 | +0.3% | 39,400 |
2017/07/04 | 2,950 | 2,960 | 2,880 | 2,890 | -50 | -1.7% | 46,800 |
2017/07/03 | 2,965 | 2,965 | 2,925 | 2,940 | +5 | +0.2% | 28,600 |
2017/06/30 | 2,925 | 2,950 | 2,905 | 2,935 | -40 | -1.3% | 71,200 |
2017/06/29 | 3,015 | 3,015 | 2,970 | 2,975 | -5 | -0.2% | 31,000 |
2017/06/28 | 3,050 | 3,050 | 2,970 | 2,980 | -75 | -2.5% | 48,600 |
2017/06/27 | 2,975 | 3,060 | 2,975 | 3,055 | +60 | +2% | 67,600 |
2017/06/26 | 2,960 | 2,995 | 2,960 | 2,995 | +15 | +0.5% | 25,600 |
2017/06/23 | 2,970 | 3,000 | 2,970 | 2,980 | -20 | -0.7% | 32,000 |
2017/06/22 | 2,950 | 3,000 | 2,945 | 3,000 | +80 | +2.7% | 53,400 |
2017/06/21 | 2,890 | 2,950 | 2,890 | 2,920 | +30 | +1% | 67,000 |
2017/06/20 | 2,845 | 2,890 | 2,845 | 2,890 | +55 | +1.9% | 35,600 |
2017/06/19 | 2,850 | 2,885 | 2,825 | 2,835 | ±0 | ±0% | 31,000 |
2017/06/16 | 2,890 | 2,890 | 2,835 | 2,835 | -20 | -0.7% | 84,600 |
2017/06/15 | 2,830 | 2,865 | 2,815 | 2,855 | +15 | +0.5% | 33,400 |
2017/06/14 | 2,850 | 2,900 | 2,835 | 2,840 | -10 | -0.4% | 38,000 |
2017/06/13 | 2,845 | 2,880 | 2,840 | 2,850 | +15 | +0.5% | 29,400 |
2017/06/12 | 2,840 | 2,855 | 2,780 | 2,835 | -20 | -0.7% | 50,000 |
2017/06/09 | 2,900 | 2,900 | 2,850 | 2,855 | -40 | -1.4% | 42,000 |
2017/06/08 | 2,890 | 2,910 | 2,865 | 2,895 | +20 | +0.7% | 44,800 |
2017/06/07 | 2,825 | 2,880 | 2,815 | 2,875 | +50 | +1.8% | 48,200 |
2017/06/06 | 2,925 | 2,925 | 2,810 | 2,825 | -80 | -2.8% | 60,400 |
2017/06/05 | 2,840 | 2,920 | 2,840 | 2,905 | +35 | +1.2% | 32,000 |
2017/06/02 | 2,875 | 2,910 | 2,865 | 2,870 | -10 | -0.3% | 58,400 |
2017/06/01 | 2,815 | 2,880 | 2,810 | 2,880 | +75 | +2.7% | 56,200 |
2017/05/31 | 2,805 | 2,835 | 2,800 | 2,805 | -25 | -0.9% | 54,200 |
2017/05/30 | 2,835 | 2,835 | 2,800 | 2,830 | +5 | +0.2% | 31,600 |
2017/05/29 | 2,830 | 2,840 | 2,805 | 2,825 | +15 | +0.5% | 55,400 |
2017/05/26 | 2,835 | 2,835 | 2,810 | 2,810 | -25 | -0.9% | 21,600 |
2017/05/25 | 2,825 | 2,860 | 2,820 | 2,835 | -5 | -0.2% | 34,400 |
2017/05/24 | 2,820 | 2,850 | 2,820 | 2,840 | ±0 | ±0% | 24,000 |
2017/05/23 | 2,790 | 2,870 | 2,790 | 2,840 | +45 | +1.6% | 52,000 |
2017/05/22 | 2,800 | 2,805 | 2,775 | 2,795 | +10 | +0.4% | 27,000 |
2017/05/19 | 2,780 | 2,805 | 2,775 | 2,785 | -15 | -0.5% | 33,600 |
2017/05/18 | 2,770 | 2,820 | 2,770 | 2,800 | -30 | -1.1% | 75,200 |
2017/05/17 | 2,850 | 2,850 | 2,820 | 2,830 | ±0 | ±0% | 36,800 |
2017/05/16 | 2,845 | 2,860 | 2,825 | 2,830 | +5 | +0.2% | 45,000 |
2017/05/15 | 2,860 | 2,875 | 2,825 | 2,825 | -35 | -1.2% | 53,000 |
2017/05/12 | 2,825 | 2,870 | 2,820 | 2,860 | +35 | +1.2% | 50,400 |
2017/05/11 | 2,820 | 2,835 | 2,810 | 2,825 | +5 | +0.2% | 24,200 |
2017/05/10 | 2,765 | 2,820 | 2,765 | 2,820 | +75 | +2.7% | 83,200 |
2017/05/09 | 2,760 | 2,775 | 2,735 | 2,745 | -5 | -0.2% | 53,000 |
2017/05/08 | 2,700 | 2,760 | 2,700 | 2,750 | +50 | +1.9% | 88,400 |
2017/05/02 | 2,685 | 2,720 | 2,685 | 2,700 | +10 | +0.4% | 60,400 |
2017/05/01 | 2,690 | 2,725 | 2,675 | 2,690 | -50 | -1.8% | 72,000 |
2017/04/28 | 2,720 | 2,755 | 2,685 | 2,740 | -75 | -2.7% | 147,600 |
1801~
1850
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