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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 6,267 | 6,373 | 6,203 | 6,317 | -32 | -0.5% | 113,000 |
| 2024/08/20 | 6,217 | 6,389 | 6,212 | 6,349 | +210 | +3.4% | 120,400 |
| 2024/08/19 | 6,171 | 6,203 | 6,111 | 6,139 | -95 | -1.5% | 90,400 |
| 2024/08/16 | 6,181 | 6,235 | 6,106 | 6,234 | +134 | +2.2% | 128,900 |
| 2024/08/15 | 6,071 | 6,129 | 6,019 | 6,100 | +84 | +1.4% | 119,700 |
| 2024/08/14 | 5,994 | 6,062 | 5,954 | 6,016 | +42 | +0.7% | 140,400 |
| 2024/08/13 | 5,901 | 5,978 | 5,856 | 5,974 | +106 | +1.8% | 175,300 |
| 2024/08/09 | 5,956 | 5,993 | 5,817 | 5,868 | ±0 | ±0% | 190,300 |
| 2024/08/08 | 5,800 | 5,984 | 5,776 | 5,868 | -5 | -0.1% | 173,400 |
| 2024/08/07 | 5,864 | 6,196 | 5,845 | 5,873 | -15 | -0.3% | 297,000 |
| 2024/08/06 | 5,853 | 5,963 | 5,750 | 5,888 | +530 | +9.9% | 335,700 |
| 2024/08/05 | 5,619 | 5,793 | 5,356 | 5,358 | -361 | -6.3% | 403,300 |
| 2024/08/02 | 5,763 | 5,826 | 5,610 | 5,719 | -315 | -5.2% | 414,000 |
| 2024/08/01 | 6,222 | 6,253 | 5,942 | 6,034 | -349 | -5.5% | 344,700 |
| 2024/07/31 | 6,245 | 6,421 | 6,160 | 6,383 | +64 | +1% | 306,500 |
| 2024/07/30 | 6,300 | 6,353 | 6,238 | 6,319 | +19 | +0.3% | 271,900 |
| 2024/07/29 | 6,277 | 6,325 | 6,130 | 6,300 | +83 | +1.3% | 415,600 |
| 2024/07/26 | 6,328 | 6,388 | 6,184 | 6,217 | -99 | -1.6% | 309,000 |
| 2024/07/25 | 6,450 | 6,451 | 6,110 | 6,316 | -634 | -9.1% | 725,800 |
| 2024/07/24 | 7,119 | 7,448 | 6,910 | 6,950 | -263 | -3.6% | 525,600 |
| 2024/07/23 | 7,252 | 7,316 | 7,166 | 7,213 | -2 | ±0% | 114,800 |
| 2024/07/22 | 7,252 | 7,274 | 7,151 | 7,215 | -33 | -0.5% | 207,800 |
| 2024/07/19 | 7,241 | 7,300 | 7,137 | 7,248 | -98 | -1.3% | 129,400 |
| 2024/07/18 | 7,169 | 7,438 | 7,169 | 7,346 | +160 | +2.2% | 344,000 |
| 2024/07/17 | 7,149 | 7,190 | 7,100 | 7,186 | +50 | +0.7% | 163,200 |
| 2024/07/16 | 7,199 | 7,221 | 7,094 | 7,136 | -122 | -1.7% | 162,100 |
| 2024/07/12 | 6,976 | 7,273 | 6,945 | 7,258 | +157 | +2.2% | 191,800 |
| 2024/07/11 | 7,181 | 7,181 | 7,067 | 7,101 | +15 | +0.2% | 161,200 |
| 2024/07/10 | 7,113 | 7,181 | 7,038 | 7,086 | -75 | -1% | 128,900 |
| 2024/07/09 | 7,140 | 7,164 | 7,101 | 7,161 | +36 | +0.5% | 118,200 |
| 2024/07/08 | 7,100 | 7,149 | 7,081 | 7,125 | +38 | +0.5% | 114,200 |
| 2024/07/05 | 7,035 | 7,095 | 7,026 | 7,087 | +52 | +0.7% | 129,400 |
| 2024/07/04 | 6,999 | 7,048 | 6,996 | 7,035 | +84 | +1.2% | 134,300 |
| 2024/07/03 | 6,861 | 6,985 | 6,861 | 6,951 | +3 | ±0% | 147,300 |
| 2024/07/02 | 6,755 | 6,980 | 6,751 | 6,948 | +198 | +2.9% | 229,700 |
| 2024/07/01 | 6,807 | 6,872 | 6,734 | 6,750 | +23 | +0.3% | 171,800 |
| 2024/06/28 | 6,739 | 6,771 | 6,675 | 6,727 | +75 | +1.1% | 114,400 |
| 2024/06/27 | 6,609 | 6,676 | 6,536 | 6,652 | -36 | -0.5% | 161,700 |
| 2024/06/26 | 6,649 | 6,709 | 6,641 | 6,688 | +98 | +1.5% | 133,000 |
| 2024/06/25 | 6,530 | 6,616 | 6,515 | 6,590 | +60 | +0.9% | 136,900 |
| 2024/06/24 | 6,514 | 6,577 | 6,473 | 6,530 | -11 | -0.2% | 135,400 |
| 2024/06/21 | 6,529 | 6,620 | 6,510 | 6,541 | +24 | +0.4% | 279,500 |
| 2024/06/20 | 6,400 | 6,551 | 6,400 | 6,517 | +168 | +2.6% | 290,300 |
| 2024/06/19 | 6,325 | 6,390 | 6,298 | 6,349 | +62 | +1% | 154,300 |
| 2024/06/18 | 6,272 | 6,350 | 6,226 | 6,287 | +66 | +1.1% | 190,400 |
| 2024/06/17 | 6,066 | 6,243 | 6,040 | 6,221 | +86 | +1.4% | 155,600 |
| 2024/06/14 | 6,065 | 6,184 | 6,060 | 6,135 | -30 | -0.5% | 263,400 |
| 2024/06/13 | 6,147 | 6,169 | 6,080 | 6,165 | +57 | +0.9% | 146,800 |
| 2024/06/12 | 6,296 | 6,332 | 6,103 | 6,108 | -182 | -2.9% | 188,000 |
| 2024/06/11 | 6,264 | 6,325 | 6,171 | 6,290 | -2 | ±0% | 144,600 |
151～
200
件表示中 / 6247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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 |
| ＫＡＤＯＫＡＷＡ | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52倍 | 3.71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 |
| ＢＩＰＲＯＧＹ | 446,800円 | +6.7% | +3.9% | 2.24% | 17.90倍 | 2.74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
