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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | +10 | +0.2% | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | +20 | +0.3% | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | -60 | -1% | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | -140 | -2.3% | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | -20 | -0.3% | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | +60 | +1% | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | -230 | -3.7% | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | ±0 | ±0% | 108,800 |
| 2023/09/08 | 6,310 | 6,360 | 6,210 | 6,280 | -130 | -2% | 201,400 |
| 2023/09/07 | 6,400 | 6,490 | 6,360 | 6,410 | -60 | -0.9% | 230,800 |
| 2023/09/06 | 6,180 | 6,490 | 6,180 | 6,470 | +290 | +4.7% | 250,200 |
| 2023/09/05 | 6,140 | 6,190 | 6,110 | 6,180 | +40 | +0.7% | 129,100 |
| 2023/09/04 | 6,230 | 6,260 | 6,090 | 6,140 | -90 | -1.4% | 196,700 |
| 2023/09/01 | 6,210 | 6,250 | 6,150 | 6,230 | -20 | -0.3% | 106,800 |
| 2023/08/31 | 6,120 | 6,260 | 6,110 | 6,250 | +140 | +2.3% | 196,900 |
| 2023/08/30 | 6,050 | 6,130 | 6,020 | 6,110 | ±0 | ±0% | 97,400 |
| 2023/08/29 | 6,020 | 6,200 | 6,000 | 6,110 | +140 | +2.3% | 220,200 |
| 2023/08/28 | 6,000 | 6,020 | 5,930 | 5,970 | +90 | +1.5% | 139,500 |
| 2023/08/25 | 5,750 | 5,900 | 5,750 | 5,880 | -70 | -1.2% | 149,500 |
| 2023/08/24 | 5,920 | 6,000 | 5,900 | 5,950 | -50 | -0.8% | 79,500 |
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | -30 | -0.5% | 111,900 |
| 2023/08/22 | 5,810 | 6,060 | 5,800 | 6,030 | +300 | +5.2% | 194,200 |
| 2023/08/21 | 5,690 | 5,750 | 5,660 | 5,730 | ±0 | ±0% | 138,000 |
| 2023/08/18 | 5,750 | 5,750 | 5,680 | 5,730 | -80 | -1.4% | 138,000 |
| 2023/08/17 | 5,860 | 5,880 | 5,800 | 5,810 | -100 | -1.7% | 120,800 |
| 2023/08/16 | 5,780 | 5,960 | 5,780 | 5,910 | +60 | +1% | 110,400 |
| 2023/08/15 | 5,820 | 5,860 | 5,760 | 5,850 | +30 | +0.5% | 121,200 |
| 2023/08/14 | 5,890 | 5,910 | 5,770 | 5,820 | -100 | -1.7% | 129,300 |
| 2023/08/10 | 5,970 | 5,970 | 5,890 | 5,920 | +90 | +1.5% | 121,300 |
| 2023/08/09 | 5,740 | 5,830 | 5,690 | 5,830 | +30 | +0.5% | 106,900 |
| 2023/08/08 | 5,860 | 5,890 | 5,770 | 5,800 | -50 | -0.9% | 116,000 |
| 2023/08/07 | 5,910 | 5,910 | 5,750 | 5,850 | +20 | +0.3% | 132,200 |
| 2023/08/04 | 5,970 | 5,970 | 5,820 | 5,830 | +160 | +2.8% | 216,100 |
| 2023/08/03 | 5,790 | 5,800 | 5,640 | 5,670 | -190 | -3.2% | 233,600 |
| 2023/08/02 | 5,880 | 5,960 | 5,850 | 5,860 | -140 | -2.3% | 191,800 |
| 2023/08/01 | 5,910 | 6,050 | 5,890 | 6,000 | +30 | +0.5% | 176,800 |
| 2023/07/31 | 5,850 | 6,020 | 5,810 | 5,970 | +150 | +2.6% | 271,000 |
| 2023/07/28 | 5,790 | 5,850 | 5,740 | 5,820 | ±0 | ±0% | 233,300 |
| 2023/07/27 | 5,810 | 5,850 | 5,680 | 5,820 | -10 | -0.2% | 349,800 |
| 2023/07/26 | 5,660 | 5,870 | 5,600 | 5,830 | +470 | +8.8% | 679,200 |
| 2023/07/25 | 5,040 | 5,430 | 4,970 | 5,360 | +220 | +4.3% | 660,800 |
| 2023/07/24 | 5,160 | 5,200 | 5,120 | 5,140 | ±0 | ±0% | 165,800 |
| 2023/07/21 | 5,180 | 5,220 | 5,140 | 5,140 | -70 | -1.3% | 92,000 |
| 2023/07/20 | 5,330 | 5,330 | 5,210 | 5,210 | -110 | -2.1% | 87,300 |
| 2023/07/19 | 5,400 | 5,430 | 5,290 | 5,320 | -50 | -0.9% | 197,300 |
| 2023/07/18 | 5,340 | 5,410 | 5,330 | 5,370 | -20 | -0.4% | 114,200 |
| 2023/07/14 | 5,460 | 5,490 | 5,380 | 5,390 | ±0 | ±0% | 146,100 |
| 2023/07/13 | 5,210 | 5,390 | 5,200 | 5,390 | +190 | +3.7% | 132,200 |
| 2023/07/12 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 77,100 |
151～
200
件表示中 / 6024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 | 672,500円 | +14.4% | +12.7% | 1.34% | 32.54倍 | 3.40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 |
| 日テレＨＤ | 226,200円 | +5.3% | +4.3% | 1.77% | 15.45倍 | 0.65倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| 東映アニメ | 260,100円 | -5.1% | -27.8% | 0.88% | 34.32倍 | 4.37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 |
| ＩＩＪ | 278,900円 | +13.2% | +11.1% | 1.23% | 23.80倍 | 4.28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 |
| コーエーテクモ | 140,200円 | +6.4% | -12.6% | 3.42% | 14.76倍 | 2.53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
