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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 7,704 | 7,784 | 7,614 | 7,644 | -93 | -1.2% | 151,700 |
| 2025/02/03 | 7,740 | 7,816 | 7,686 | 7,737 | -81 | -1% | 168,800 |
| 2025/01/31 | 7,920 | 7,989 | 7,714 | 7,818 | -252 | -3.1% | 276,100 |
| 2025/01/30 | 8,143 | 8,191 | 8,062 | 8,070 | -69 | -0.8% | 200,700 |
| 2025/01/29 | 8,000 | 8,234 | 7,926 | 8,139 | +132 | +1.6% | 311,000 |
| 2025/01/28 | 7,700 | 8,040 | 7,685 | 8,007 | +390 | +5.1% | 413,900 |
| 2025/01/27 | 7,497 | 7,684 | 7,352 | 7,617 | +213 | +2.9% | 320,700 |
| 2025/01/24 | 7,179 | 7,631 | 7,054 | 7,404 | +375 | +5.3% | 704,700 |
| 2025/01/23 | 6,976 | 7,058 | 6,914 | 7,029 | +134 | +1.9% | 236,300 |
| 2025/01/22 | 6,953 | 6,953 | 6,858 | 6,895 | +25 | +0.4% | 120,200 |
| 2025/01/21 | 6,944 | 6,960 | 6,852 | 6,870 | +11 | +0.2% | 80,300 |
| 2025/01/20 | 6,945 | 6,960 | 6,859 | 6,859 | +14 | +0.2% | 108,600 |
| 2025/01/17 | 6,840 | 6,872 | 6,706 | 6,845 | +105 | +1.6% | 157,800 |
| 2025/01/16 | 6,858 | 6,873 | 6,737 | 6,740 | -3 | ±0% | 125,300 |
| 2025/01/15 | 6,850 | 6,868 | 6,699 | 6,743 | -30 | -0.4% | 143,800 |
| 2025/01/14 | 6,862 | 6,930 | 6,736 | 6,773 | -89 | -1.3% | 135,100 |
| 2025/01/10 | 6,891 | 6,965 | 6,821 | 6,862 | -13 | -0.2% | 94,400 |
| 2025/01/09 | 6,807 | 6,917 | 6,707 | 6,875 | +168 | +2.5% | 152,600 |
| 2025/01/08 | 6,710 | 6,710 | 6,616 | 6,707 | -75 | -1.1% | 158,700 |
| 2025/01/07 | 6,763 | 6,819 | 6,728 | 6,782 | +22 | +0.3% | 123,900 |
| 2025/01/06 | 6,980 | 6,992 | 6,760 | 6,760 | -176 | -2.5% | 97,900 |
| 2024/12/30 | 7,042 | 7,082 | 6,906 | 6,936 | -117 | -1.7% | 80,800 |
| 2024/12/27 | 7,023 | 7,085 | 7,000 | 7,053 | +75 | +1.1% | 71,500 |
| 2024/12/26 | 6,983 | 6,984 | 6,923 | 6,978 | +15 | +0.2% | 76,200 |
| 2024/12/25 | 6,979 | 6,979 | 6,900 | 6,963 | +5 | +0.1% | 58,900 |
| 2024/12/24 | 7,054 | 7,054 | 6,892 | 6,958 | -145 | -2% | 154,500 |
| 2024/12/23 | 7,098 | 7,150 | 7,079 | 7,103 | +76 | +1.1% | 92,300 |
| 2024/12/20 | 7,200 | 7,240 | 7,000 | 7,027 | -176 | -2.4% | 168,800 |
| 2024/12/19 | 6,976 | 7,206 | 6,976 | 7,203 | +116 | +1.6% | 105,700 |
| 2024/12/18 | 7,129 | 7,142 | 7,054 | 7,087 | -86 | -1.2% | 132,700 |
| 2024/12/17 | 7,247 | 7,277 | 7,148 | 7,173 | -30 | -0.4% | 97,800 |
| 2024/12/16 | 7,292 | 7,292 | 7,118 | 7,203 | -130 | -1.8% | 161,000 |
| 2024/12/13 | 7,176 | 7,354 | 7,176 | 7,333 | +111 | +1.5% | 195,100 |
| 2024/12/12 | 7,333 | 7,355 | 7,219 | 7,222 | -23 | -0.3% | 71,900 |
| 2024/12/11 | 7,250 | 7,273 | 7,183 | 7,245 | -8 | -0.1% | 65,700 |
| 2024/12/10 | 7,312 | 7,323 | 7,192 | 7,253 | -59 | -0.8% | 93,000 |
| 2024/12/09 | 7,242 | 7,312 | 7,177 | 7,312 | +122 | +1.7% | 78,600 |
| 2024/12/06 | 7,212 | 7,239 | 7,148 | 7,190 | +9 | +0.1% | 46,300 |
| 2024/12/05 | 7,183 | 7,215 | 7,117 | 7,181 | -10 | -0.1% | 102,700 |
| 2024/12/04 | 7,235 | 7,288 | 7,130 | 7,191 | -33 | -0.5% | 90,300 |
| 2024/12/03 | 7,113 | 7,298 | 7,113 | 7,224 | +46 | +0.6% | 98,000 |
| 2024/12/02 | 7,127 | 7,180 | 7,080 | 7,178 | +50 | +0.7% | 54,200 |
| 2024/11/29 | 7,239 | 7,248 | 7,124 | 7,128 | -164 | -2.2% | 65,200 |
| 2024/11/28 | 7,246 | 7,300 | 7,207 | 7,292 | +66 | +0.9% | 81,000 |
| 2024/11/27 | 7,195 | 7,226 | 7,102 | 7,226 | +139 | +2% | 108,600 |
| 2024/11/26 | 7,084 | 7,120 | 7,047 | 7,087 | -8 | -0.1% | 142,300 |
| 2024/11/25 | 7,199 | 7,199 | 7,079 | 7,095 | +5 | +0.1% | 168,800 |
| 2024/11/22 | 7,072 | 7,193 | 7,032 | 7,090 | +110 | +1.6% | 122,800 |
| 2024/11/21 | 6,977 | 7,015 | 6,957 | 6,980 | -5 | -0.1% | 93,800 |
| 2024/11/20 | 7,090 | 7,100 | 6,961 | 6,985 | -25 | -0.4% | 174,700 |
151～
200
件表示中 / 6357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 | 898,100円 | +10.0% | +8.5% | 1.18% | 38.91倍 | 4.25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 | 552,100円 | +4.5% | +9.2% | 1.27% | 31.14倍 | 0.92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 | 356,300円 | -0.8% | - | 1.40% | 73.94倍 | 0.90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 | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59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％ |
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
