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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 7,038 | 7,092 | 6,990 | 7,010 | +90 | +1.3% | 176,500 |
| 2024/11/18 | 6,930 | 6,987 | 6,900 | 6,920 | -82 | -1.2% | 78,300 |
| 2024/11/15 | 7,170 | 7,198 | 7,002 | 7,002 | -168 | -2.3% | 156,400 |
| 2024/11/14 | 7,215 | 7,235 | 7,162 | 7,170 | +6 | +0.1% | 137,500 |
| 2024/11/13 | 7,166 | 7,283 | 7,151 | 7,164 | -26 | -0.4% | 186,300 |
| 2024/11/12 | 7,205 | 7,246 | 7,128 | 7,190 | -15 | -0.2% | 160,700 |
| 2024/11/11 | 7,099 | 7,258 | 7,055 | 7,205 | -5 | -0.1% | 110,900 |
| 2024/11/08 | 7,050 | 7,327 | 6,978 | 7,210 | +260 | +3.7% | 239,300 |
| 2024/11/07 | 6,741 | 7,020 | 6,741 | 6,950 | +194 | +2.9% | 362,400 |
| 2024/11/06 | 6,838 | 6,862 | 6,649 | 6,756 | -81 | -1.2% | 214,600 |
| 2024/11/05 | 6,810 | 6,874 | 6,697 | 6,837 | +89 | +1.3% | 181,500 |
| 2024/11/01 | 6,789 | 6,830 | 6,730 | 6,748 | -72 | -1.1% | 136,600 |
| 2024/10/31 | 6,850 | 6,931 | 6,721 | 6,820 | -94 | -1.4% | 237,900 |
| 2024/10/30 | 7,086 | 7,118 | 6,761 | 6,914 | -76 | -1.1% | 972,500 |
| 2024/10/29 | 7,122 | 7,232 | 6,781 | 6,990 | -132 | -1.9% | 563,500 |
| 2024/10/28 | 6,981 | 7,166 | 6,981 | 7,122 | +81 | +1.2% | 148,800 |
| 2024/10/25 | 7,036 | 7,096 | 7,000 | 7,041 | -51 | -0.7% | 137,600 |
| 2024/10/24 | 7,029 | 7,136 | 6,911 | 7,092 | -21 | -0.3% | 108,800 |
| 2024/10/23 | 7,209 | 7,222 | 7,092 | 7,113 | -96 | -1.3% | 151,100 |
| 2024/10/22 | 7,331 | 7,353 | 7,174 | 7,209 | -132 | -1.8% | 142,700 |
| 2024/10/21 | 7,396 | 7,427 | 7,259 | 7,341 | +21 | +0.3% | 139,100 |
| 2024/10/18 | 7,291 | 7,438 | 7,281 | 7,320 | +6 | +0.1% | 119,200 |
| 2024/10/17 | 7,470 | 7,484 | 7,311 | 7,314 | -89 | -1.2% | 157,900 |
| 2024/10/16 | 7,500 | 7,556 | 7,362 | 7,403 | -217 | -2.8% | 223,800 |
| 2024/10/15 | 7,550 | 7,656 | 7,528 | 7,620 | +82 | +1.1% | 211,700 |
| 2024/10/11 | 7,413 | 7,542 | 7,357 | 7,538 | +83 | +1.1% | 132,500 |
| 2024/10/10 | 7,469 | 7,538 | 7,439 | 7,455 | +34 | +0.5% | 161,900 |
| 2024/10/09 | 7,288 | 7,455 | 7,203 | 7,421 | +201 | +2.8% | 212,100 |
| 2024/10/08 | 7,156 | 7,241 | 7,121 | 7,220 | -62 | -0.9% | 140,000 |
| 2024/10/07 | 7,302 | 7,332 | 7,221 | 7,282 | +101 | +1.4% | 142,100 |
| 2024/10/04 | 7,187 | 7,295 | 7,161 | 7,181 | +33 | +0.5% | 135,300 |
| 2024/10/03 | 7,277 | 7,299 | 7,107 | 7,148 | +12 | +0.2% | 133,600 |
| 2024/10/02 | 7,198 | 7,266 | 7,087 | 7,136 | -212 | -2.9% | 141,300 |
| 2024/10/01 | 7,388 | 7,450 | 7,266 | 7,348 | -75 | -1% | 140,500 |
| 2024/09/30 | 7,381 | 7,498 | 7,366 | 7,423 | -108 | -1.4% | 130,700 |
| 2024/09/27 | 7,449 | 7,600 | 7,448 | 7,531 | -118 | -1.5% | 116,100 |
| 2024/09/26 | 7,486 | 7,649 | 7,455 | 7,649 | +293 | +4% | 182,300 |
| 2024/09/25 | 7,363 | 7,426 | 7,329 | 7,356 | -71 | -1% | 144,900 |
| 2024/09/24 | 7,442 | 7,467 | 7,344 | 7,427 | +14 | +0.2% | 156,100 |
| 2024/09/20 | 7,465 | 7,529 | 7,299 | 7,413 | +48 | +0.7% | 278,000 |
| 2024/09/19 | 7,435 | 7,499 | 7,231 | 7,365 | -22 | -0.3% | 130,000 |
| 2024/09/18 | 7,458 | 7,527 | 7,311 | 7,387 | -7 | -0.1% | 156,700 |
| 2024/09/17 | 7,525 | 7,550 | 7,272 | 7,394 | -105 | -1.4% | 202,900 |
151～
200
件表示中 / 6314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 | 818,000円 | +10.0% | +8.5% | 1.30% | 35.44倍 | 3.87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 |
| 東映アニメ | 330,500円 | -12.7% | -19.5% | 1.24% | 35.39倍 | 4.41倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 876,100円 | +13.0% | +4.4% | 1.42% | 35.90倍 | 6.38倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＢＩＰＲＯＧＹ | 585,800円 | +4.0% | +9.8% | 2.05% | 19.76倍 | 3.39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 |
| ＫＡＤＯＫＡＷＡ | 383,700円 | +5.0% | +5.4% | 0.78% | 49.33倍 | 2.25倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
