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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,955 | 3,955 | 3,860 | 3,935 | +20 | +0.5% | 61,800 |
| 2018/05/01 | 3,900 | 3,985 | 3,885 | 3,915 | -95 | -2.4% | 117,600 |
| 2018/04/27 | 3,930 | 4,095 | 3,900 | 4,010 | +120 | +3.1% | 234,800 |
| 2018/04/26 | 3,815 | 3,890 | 3,740 | 3,890 | +500 | +14.7% | 381,000 |
| 2018/04/25 | 3,320 | 3,400 | 3,275 | 3,390 | +75 | +2.3% | 92,800 |
| 2018/04/24 | 3,350 | 3,350 | 3,300 | 3,315 | -50 | -1.5% | 76,600 |
| 2018/04/23 | 3,430 | 3,430 | 3,350 | 3,365 | -75 | -2.2% | 75,600 |
| 2018/04/20 | 3,390 | 3,450 | 3,390 | 3,440 | +20 | +0.6% | 33,800 |
| 2018/04/19 | 3,455 | 3,480 | 3,405 | 3,420 | -65 | -1.9% | 33,000 |
| 2018/04/18 | 3,460 | 3,490 | 3,435 | 3,485 | +30 | +0.9% | 30,600 |
| 2018/04/17 | 3,525 | 3,535 | 3,450 | 3,455 | -105 | -2.9% | 26,600 |
| 2018/04/16 | 3,510 | 3,565 | 3,510 | 3,560 | +50 | +1.4% | 31,000 |
| 2018/04/13 | 3,525 | 3,550 | 3,460 | 3,510 | -10 | -0.3% | 30,200 |
| 2018/04/12 | 3,485 | 3,535 | 3,455 | 3,520 | +75 | +2.2% | 44,200 |
| 2018/04/11 | 3,570 | 3,570 | 3,420 | 3,445 | -95 | -2.7% | 60,200 |
| 2018/04/10 | 3,470 | 3,565 | 3,470 | 3,540 | +30 | +0.9% | 46,800 |
| 2018/04/09 | 3,450 | 3,530 | 3,450 | 3,510 | +15 | +0.4% | 45,400 |
| 2018/04/06 | 3,485 | 3,530 | 3,480 | 3,495 | +10 | +0.3% | 35,600 |
| 2018/04/05 | 3,455 | 3,490 | 3,420 | 3,485 | +60 | +1.8% | 34,800 |
| 2018/04/04 | 3,490 | 3,490 | 3,415 | 3,425 | -65 | -1.9% | 44,800 |
| 2018/04/03 | 3,310 | 3,500 | 3,310 | 3,490 | +115 | +3.4% | 58,600 |
| 2018/04/02 | 3,405 | 3,410 | 3,370 | 3,375 | -30 | -0.9% | 15,800 |
| 2018/03/30 | 3,395 | 3,410 | 3,335 | 3,405 | +60 | +1.8% | 43,000 |
| 2018/03/29 | 3,370 | 3,375 | 3,305 | 3,345 | +5 | +0.1% | 27,400 |
| 2018/03/28 | 3,300 | 3,345 | 3,280 | 3,340 | -10 | -0.3% | 51,000 |
| 2018/03/27 | 3,430 | 3,435 | 3,295 | 3,350 | -30 | -0.9% | 122,600 |
| 2018/03/26 | 3,270 | 3,595 | 3,270 | 3,380 | +60 | +1.8% | 230,200 |
| 2018/03/23 | 3,500 | 3,500 | 3,305 | 3,320 | -210 | -5.9% | 109,400 |
| 2018/03/22 | 3,455 | 3,560 | 3,450 | 3,530 | +75 | +2.2% | 79,000 |
| 2018/03/20 | 3,425 | 3,460 | 3,390 | 3,455 | +15 | +0.4% | 62,400 |
| 2018/03/19 | 3,430 | 3,460 | 3,410 | 3,440 | -35 | -1% | 26,000 |
| 2018/03/16 | 3,510 | 3,530 | 3,445 | 3,475 | -50 | -1.4% | 47,400 |
| 2018/03/15 | 3,485 | 3,570 | 3,480 | 3,525 | +25 | +0.7% | 41,600 |
| 2018/03/14 | 3,435 | 3,505 | 3,410 | 3,500 | +75 | +2.2% | 34,000 |
| 2018/03/13 | 3,290 | 3,435 | 3,290 | 3,425 | +95 | +2.9% | 41,000 |
| 2018/03/12 | 3,390 | 3,390 | 3,300 | 3,330 | -10 | -0.3% | 57,400 |
| 2018/03/09 | 3,370 | 3,380 | 3,330 | 3,340 | +20 | +0.6% | 68,000 |
| 2018/03/08 | 3,350 | 3,445 | 3,290 | 3,320 | +10 | +0.3% | 112,600 |
| 2018/03/07 | 3,220 | 3,400 | 3,210 | 3,310 | +135 | +4.3% | 172,800 |
| 2018/03/06 | 3,125 | 3,205 | 3,105 | 3,175 | +90 | +2.9% | 49,800 |
| 2018/03/05 | 3,080 | 3,085 | 3,050 | 3,085 | +30 | +1% | 38,800 |
| 2018/03/02 | 3,090 | 3,105 | 3,050 | 3,055 | -50 | -1.6% | 44,000 |
| 2018/03/01 | 3,160 | 3,160 | 3,095 | 3,105 | -55 | -1.7% | 32,800 |
| 2018/02/28 | 3,115 | 3,190 | 3,115 | 3,160 | +5 | +0.2% | 37,000 |
| 2018/02/27 | 3,110 | 3,190 | 3,070 | 3,155 | +35 | +1.1% | 53,600 |
| 2018/02/26 | 3,125 | 3,130 | 3,070 | 3,120 | +15 | +0.5% | 32,600 |
| 2018/02/23 | 3,155 | 3,155 | 3,075 | 3,105 | -30 | -1% | 32,200 |
| 2018/02/22 | 3,160 | 3,180 | 3,130 | 3,135 | -55 | -1.7% | 26,800 |
| 2018/02/21 | 3,190 | 3,240 | 3,155 | 3,190 | +15 | +0.5% | 51,000 |
| 2018/02/20 | 3,130 | 3,180 | 3,105 | 3,175 | +30 | +1% | 47,600 |
1801～
1850
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 | 907,800円 | +10.0% | +8.5% | 1.17% | 39.34倍 | 4.30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 | 544,400円 | +4.5% | +9.2% | 1.29% | 30.70倍 | 0.90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 | 350,600円 | -0.8% | - | 1.43% | 44.10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 | 368,300円 | +5.5% | +11.8% | 2.17% | 23.07倍 | 2.58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 | 196,400円 | +10.6% | -26.0% | 2.19% | 22.98倍 | 3.29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
