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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 2,980 | 3,150 | 2,980 | 3,145 | +195 | +6.6% | 57,400 |
| 2018/02/16 | 2,975 | 3,015 | 2,950 | 2,950 | -20 | -0.7% | 30,200 |
| 2018/02/15 | 2,895 | 2,985 | 2,890 | 2,970 | +65 | +2.2% | 56,200 |
| 2018/02/14 | 2,935 | 2,950 | 2,880 | 2,905 | +25 | +0.9% | 60,400 |
| 2018/02/13 | 3,145 | 3,145 | 2,875 | 2,880 | -65 | -2.2% | 59,200 |
| 2018/02/09 | 2,885 | 2,995 | 2,880 | 2,945 | -40 | -1.3% | 64,000 |
| 2018/02/08 | 2,940 | 3,010 | 2,940 | 2,985 | +50 | +1.7% | 55,000 |
| 2018/02/07 | 2,970 | 3,040 | 2,935 | 2,935 | +15 | +0.5% | 66,000 |
| 2018/02/06 | 2,980 | 3,020 | 2,865 | 2,920 | -260 | -8.2% | 108,600 |
| 2018/02/05 | 3,200 | 3,205 | 3,145 | 3,180 | -65 | -2% | 42,800 |
| 2018/02/02 | 3,225 | 3,265 | 3,215 | 3,245 | +70 | +2.2% | 96,600 |
| 2018/02/01 | 3,075 | 3,180 | 3,075 | 3,175 | +90 | +2.9% | 38,800 |
| 2018/01/31 | 3,080 | 3,120 | 3,075 | 3,085 | -15 | -0.5% | 74,000 |
| 2018/01/30 | 3,105 | 3,125 | 3,075 | 3,100 | -25 | -0.8% | 51,600 |
| 2018/01/29 | 3,175 | 3,225 | 3,120 | 3,125 | -45 | -1.4% | 66,200 |
| 2018/01/26 | 3,145 | 3,230 | 3,015 | 3,170 | +25 | +0.8% | 285,200 |
| 2018/01/25 | 3,235 | 3,240 | 3,030 | 3,145 | -70 | -2.2% | 250,400 |
| 2018/01/24 | 3,245 | 3,275 | 3,210 | 3,215 | -50 | -1.5% | 89,400 |
| 2018/01/23 | 3,235 | 3,270 | 3,235 | 3,265 | +65 | +2% | 75,800 |
| 2018/01/22 | 3,175 | 3,210 | 3,170 | 3,200 | +15 | +0.5% | 54,600 |
| 2018/01/19 | 3,215 | 3,225 | 3,175 | 3,185 | -30 | -0.9% | 40,800 |
| 2018/01/18 | 3,370 | 3,370 | 3,210 | 3,215 | -125 | -3.7% | 68,200 |
| 2018/01/17 | 3,325 | 3,340 | 3,305 | 3,340 | +50 | +1.5% | 28,400 |
| 2018/01/16 | 3,280 | 3,340 | 3,270 | 3,290 | -10 | -0.3% | 47,800 |
| 2018/01/15 | 3,335 | 3,335 | 3,285 | 3,300 | +10 | +0.3% | 34,600 |
| 2018/01/12 | 3,335 | 3,340 | 3,275 | 3,290 | -70 | -2.1% | 27,800 |
| 2018/01/11 | 3,300 | 3,360 | 3,300 | 3,360 | +45 | +1.4% | 36,800 |
| 2018/01/10 | 3,360 | 3,360 | 3,290 | 3,315 | -45 | -1.3% | 36,400 |
| 2018/01/09 | 3,345 | 3,360 | 3,325 | 3,360 | +40 | +1.2% | 37,600 |
| 2018/01/05 | 3,325 | 3,330 | 3,300 | 3,320 | ±0 | ±0% | 28,400 |
| 2018/01/04 | 3,275 | 3,325 | 3,275 | 3,320 | +35 | +1.1% | 37,000 |
| 2017/12/29 | 3,245 | 3,300 | 3,240 | 3,285 | +40 | +1.2% | 23,200 |
| 2017/12/28 | 3,275 | 3,300 | 3,245 | 3,245 | -25 | -0.8% | 25,800 |
| 2017/12/27 | 3,185 | 3,350 | 3,185 | 3,270 | +85 | +2.7% | 98,400 |
| 2017/12/26 | 3,220 | 3,225 | 3,180 | 3,185 | -40 | -1.2% | 22,400 |
| 2017/12/25 | 3,235 | 3,235 | 3,180 | 3,225 | +40 | +1.3% | 34,400 |
| 2017/12/22 | 3,180 | 3,200 | 3,160 | 3,185 | +10 | +0.3% | 38,400 |
| 2017/12/21 | 3,160 | 3,175 | 3,135 | 3,175 | +15 | +0.5% | 33,400 |
| 2017/12/20 | 3,095 | 3,170 | 3,095 | 3,160 | +25 | +0.8% | 24,600 |
| 2017/12/19 | 3,110 | 3,155 | 3,090 | 3,135 | +25 | +0.8% | 51,200 |
| 2017/12/18 | 3,120 | 3,120 | 3,070 | 3,110 | +5 | +0.2% | 50,400 |
| 2017/12/15 | 3,100 | 3,115 | 3,075 | 3,105 | +10 | +0.3% | 39,800 |
| 2017/12/14 | 3,035 | 3,095 | 3,035 | 3,095 | +50 | +1.6% | 34,800 |
| 2017/12/13 | 3,035 | 3,045 | 3,030 | 3,045 | +5 | +0.2% | 16,800 |
| 2017/12/12 | 3,025 | 3,045 | 3,005 | 3,040 | +10 | +0.3% | 47,800 |
| 2017/12/11 | 3,015 | 3,030 | 2,980 | 3,030 | +15 | +0.5% | 35,800 |
| 2017/12/08 | 2,960 | 3,015 | 2,960 | 3,015 | +5 | +0.2% | 56,000 |
| 2017/12/07 | 2,940 | 3,025 | 2,940 | 3,010 | +85 | +2.9% | 52,400 |
| 2017/12/06 | 2,940 | 2,960 | 2,920 | 2,925 | -20 | -0.7% | 58,000 |
| 2017/12/05 | 2,925 | 2,950 | 2,890 | 2,945 | +25 | +0.9% | 43,200 |
1851～
1900
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
