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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 6,255 | 6,302 | 6,251 | 6,292 | -25 | -0.4% | 87,300 |
| 2024/06/07 | 6,380 | 6,482 | 6,281 | 6,317 | -105 | -1.6% | 105,700 |
| 2024/06/06 | 6,380 | 6,497 | 6,375 | 6,422 | +78 | +1.2% | 161,500 |
| 2024/06/05 | 6,354 | 6,419 | 6,320 | 6,344 | -75 | -1.2% | 131,400 |
| 2024/06/04 | 6,423 | 6,474 | 6,345 | 6,419 | -59 | -0.9% | 111,900 |
| 2024/06/03 | 6,398 | 6,510 | 6,323 | 6,478 | +179 | +2.8% | 177,400 |
| 2024/05/31 | 6,360 | 6,360 | 6,234 | 6,299 | -16 | -0.3% | 138,600 |
| 2024/05/30 | 6,275 | 6,370 | 6,253 | 6,315 | -43 | -0.7% | 127,000 |
| 2024/05/29 | 6,449 | 6,488 | 6,335 | 6,358 | -24 | -0.4% | 173,800 |
| 2024/05/28 | 6,536 | 6,567 | 6,352 | 6,382 | -277 | -4.2% | 214,000 |
| 2024/05/27 | 6,700 | 6,712 | 6,632 | 6,659 | -60 | -0.9% | 78,300 |
| 2024/05/24 | 6,700 | 6,765 | 6,675 | 6,719 | -121 | -1.8% | 87,000 |
| 2024/05/23 | 6,819 | 6,869 | 6,758 | 6,840 | +19 | +0.3% | 93,300 |
| 2024/05/22 | 6,813 | 6,890 | 6,779 | 6,821 | -1 | ±0% | 88,500 |
| 2024/05/21 | 6,841 | 6,944 | 6,822 | 6,822 | +12 | +0.2% | 91,300 |
| 2024/05/20 | 6,661 | 6,860 | 6,661 | 6,810 | +70 | +1% | 98,300 |
| 2024/05/17 | 6,770 | 6,829 | 6,708 | 6,740 | -118 | -1.7% | 87,400 |
| 2024/05/16 | 6,773 | 6,939 | 6,750 | 6,858 | +116 | +1.7% | 135,800 |
| 2024/05/15 | 6,846 | 6,850 | 6,700 | 6,742 | -25 | -0.4% | 88,500 |
| 2024/05/14 | 6,676 | 6,795 | 6,613 | 6,767 | +85 | +1.3% | 142,100 |
| 2024/05/13 | 6,710 | 6,739 | 6,615 | 6,682 | +28 | +0.4% | 129,000 |
| 2024/05/10 | 6,657 | 6,707 | 6,605 | 6,654 | -46 | -0.7% | 113,500 |
| 2024/05/09 | 6,705 | 6,830 | 6,658 | 6,700 | +5 | +0.1% | 129,300 |
| 2024/05/08 | 6,670 | 6,779 | 6,657 | 6,695 | -5 | -0.1% | 167,000 |
| 2024/05/07 | 6,600 | 6,760 | 6,600 | 6,700 | +136 | +2.1% | 326,100 |
| 2024/05/02 | 6,383 | 6,607 | 6,355 | 6,564 | +244 | +3.9% | 282,500 |
| 2024/05/01 | 6,453 | 6,478 | 6,309 | 6,320 | -166 | -2.6% | 155,100 |
| 2024/04/30 | 6,629 | 6,635 | 6,419 | 6,486 | +37 | +0.6% | 257,200 |
| 2024/04/26 | 6,346 | 6,479 | 6,230 | 6,449 | +191 | +3.1% | 384,200 |
| 2024/04/25 | 6,466 | 6,466 | 6,225 | 6,258 | -408 | -6.1% | 590,900 |
| 2024/04/24 | 7,100 | 7,100 | 6,661 | 6,666 | +116 | +1.8% | 745,500 |
| 2024/04/23 | 6,676 | 6,841 | 6,465 | 6,550 | -178 | -2.6% | 843,400 |
| 2024/04/22 | 6,540 | 6,728 | 6,529 | 6,728 | +169 | +2.6% | 222,400 |
| 2024/04/19 | 6,616 | 6,671 | 6,488 | 6,559 | -111 | -1.7% | 110,300 |
| 2024/04/18 | 6,738 | 6,756 | 6,634 | 6,670 | +32 | +0.5% | 155,100 |
| 2024/04/17 | 6,691 | 6,721 | 6,481 | 6,638 | -129 | -1.9% | 318,500 |
| 2024/04/16 | 6,786 | 6,837 | 6,650 | 6,767 | -271 | -3.9% | 255,100 |
| 2024/04/15 | 7,062 | 7,217 | 7,027 | 7,038 | -174 | -2.4% | 104,100 |
| 2024/04/12 | 7,364 | 7,452 | 7,184 | 7,212 | -89 | -1.2% | 109,700 |
| 2024/04/11 | 7,275 | 7,342 | 7,231 | 7,301 | +17 | +0.2% | 162,100 |
| 2024/04/10 | 7,263 | 7,387 | 7,252 | 7,284 | -14 | -0.2% | 104,000 |
| 2024/04/09 | 7,223 | 7,299 | 7,220 | 7,298 | +74 | +1% | 84,100 |
| 2024/04/08 | 7,161 | 7,250 | 7,149 | 7,224 | +125 | +1.8% | 131,600 |
| 2024/04/05 | 7,050 | 7,154 | 7,033 | 7,099 | +20 | +0.3% | 107,400 |
| 2024/04/04 | 7,059 | 7,112 | 6,977 | 7,079 | +95 | +1.4% | 148,100 |
201～
250
件表示中 / 6252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 | 732,600円 | +14.4% | +12.7% | 1.37% | 35.07倍 | 3.56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 | 821,700円 | +13.0% | +4.4% | 1.51% | 33.67倍 | 6.06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 | 387,200円 | +5.3% | -19.9% | 0.77% | 63.05倍 | 2.98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 | 270,200円 | +13.0% | +5.8% | 1.30% | 23.21倍 | 3.66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 | 441,300円 | +6.7% | +3.9% | 2.27% | 17.68倍 | 2.71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
