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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 2,255 | 2,345 | 2,242.5 | 2,330 | +40 | +1.7% | 243,600 |
| 2016/02/04 | 2,295 | 2,357.5 | 2,275 | 2,290 | -35 | -1.5% | 189,000 |
| 2016/02/03 | 2,352.5 | 2,372.5 | 2,280 | 2,325 | -110 | -4.5% | 288,000 |
| 2016/02/02 | 2,347.5 | 2,465 | 2,340 | 2,435 | +87.5 | +3.7% | 392,200 |
| 2016/02/01 | 2,435 | 2,447.5 | 2,327.5 | 2,347.5 | -27.5 | -1.2% | 462,400 |
| 2016/01/29 | 2,440 | 2,452.5 | 2,270 | 2,375 | -117.5 | -4.7% | 696,800 |
| 2016/01/28 | 2,500 | 2,510 | 2,400 | 2,492.5 | -407.5 | -14.1% | 1,147,400 |
| 2016/01/27 | 3,200 | 3,360 | 2,705 | 2,900 | -255 | -8.1% | 374,200 |
| 2016/01/26 | 3,135 | 3,250 | 3,135 | 3,155 | -70 | -2.2% | 62,600 |
| 2016/01/25 | 3,190 | 3,275 | 3,175 | 3,225 | +40 | +1.3% | 64,600 |
| 2016/01/22 | 3,160 | 3,200 | 3,075 | 3,185 | +175 | +5.8% | 62,600 |
| 2016/01/21 | 3,090 | 3,180 | 3,005 | 3,010 | -120 | -3.8% | 62,000 |
| 2016/01/20 | 3,240 | 3,275 | 3,110 | 3,130 | -150 | -4.6% | 75,600 |
| 2016/01/19 | 3,270 | 3,335 | 3,230 | 3,280 | +60 | +1.9% | 113,400 |
| 2016/01/18 | 3,170 | 3,235 | 3,150 | 3,220 | -45 | -1.4% | 60,200 |
| 2016/01/15 | 3,270 | 3,310 | 3,240 | 3,265 | +115 | +3.7% | 139,600 |
| 2016/01/14 | 3,175 | 3,190 | 3,075 | 3,150 | -65 | -2% | 77,800 |
| 2016/01/13 | 3,185 | 3,235 | 3,160 | 3,215 | +110 | +3.5% | 75,200 |
| 2016/01/12 | 3,150 | 3,215 | 3,105 | 3,105 | -135 | -4.2% | 93,600 |
| 2016/01/08 | 3,265 | 3,300 | 3,215 | 3,240 | -75 | -2.3% | 60,400 |
| 2016/01/07 | 3,270 | 3,385 | 3,265 | 3,315 | +80 | +2.5% | 130,600 |
| 2016/01/06 | 3,240 | 3,290 | 3,185 | 3,235 | -5 | -0.2% | 70,000 |
| 2016/01/05 | 3,240 | 3,300 | 3,200 | 3,240 | -20 | -0.6% | 120,200 |
| 2016/01/04 | 3,350 | 3,390 | 3,250 | 3,260 | -140 | -4.1% | 66,600 |
| 2015/12/30 | 3,425 | 3,425 | 3,340 | 3,400 | ±0 | ±0% | 43,000 |
| 2015/12/29 | 3,265 | 3,420 | 3,250 | 3,400 | +130 | +4% | 93,400 |
| 2015/12/28 | 3,350 | 3,375 | 3,235 | 3,270 | -55 | -1.7% | 94,800 |
| 2015/12/25 | 3,320 | 3,370 | 3,290 | 3,325 | -25 | -0.7% | 76,600 |
| 2015/12/24 | 3,390 | 3,415 | 3,320 | 3,350 | -55 | -1.6% | 72,400 |
| 2015/12/22 | 3,405 | 3,430 | 3,370 | 3,405 | ±0 | ±0% | 60,400 |
| 2015/12/21 | 3,510 | 3,545 | 3,405 | 3,405 | -150 | -4.2% | 109,000 |
| 2015/12/18 | 3,540 | 3,650 | 3,525 | 3,555 | +10 | +0.3% | 110,000 |
| 2015/12/17 | 3,450 | 3,560 | 3,445 | 3,545 | +105 | +3.1% | 133,400 |
| 2015/12/16 | 3,350 | 3,440 | 3,320 | 3,440 | +115 | +3.5% | 110,400 |
| 2015/12/15 | 3,380 | 3,415 | 3,320 | 3,325 | -55 | -1.6% | 47,000 |
| 2015/12/14 | 3,335 | 3,380 | 3,315 | 3,380 | -15 | -0.4% | 35,800 |
| 2015/12/11 | 3,310 | 3,405 | 3,310 | 3,395 | +35 | +1% | 106,800 |
| 2015/12/10 | 3,440 | 3,455 | 3,345 | 3,360 | -130 | -3.7% | 86,600 |
| 2015/12/09 | 3,465 | 3,570 | 3,440 | 3,490 | -20 | -0.6% | 94,400 |
| 2015/12/08 | 3,545 | 3,620 | 3,500 | 3,510 | -85 | -2.4% | 68,400 |
| 2015/12/07 | 3,505 | 3,615 | 3,505 | 3,595 | +90 | +2.6% | 67,000 |
| 2015/12/04 | 3,495 | 3,545 | 3,480 | 3,505 | -75 | -2.1% | 54,600 |
| 2015/12/03 | 3,630 | 3,630 | 3,570 | 3,580 | -60 | -1.6% | 48,200 |
| 2015/12/02 | 3,615 | 3,660 | 3,565 | 3,640 | +20 | +0.6% | 55,400 |
| 2015/12/01 | 3,500 | 3,690 | 3,500 | 3,620 | +105 | +3% | 131,200 |
| 2015/11/30 | 3,490 | 3,520 | 3,455 | 3,515 | +10 | +0.3% | 78,200 |
| 2015/11/27 | 3,500 | 3,555 | 3,475 | 3,505 | -35 | -1% | 63,200 |
| 2015/11/26 | 3,540 | 3,575 | 3,525 | 3,540 | -15 | -0.4% | 82,600 |
| 2015/11/25 | 3,640 | 3,655 | 3,555 | 3,555 | -70 | -1.9% | 107,200 |
| 2015/11/24 | 3,620 | 3,660 | 3,585 | 3,625 | -5 | -0.1% | 109,400 |
2351～
2400
件表示中 / 6359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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27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 | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60倍 | 0.90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 | 349,900円 | -0.8% | - | 1.43% | 44.01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 | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58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 | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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
