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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 2,000 | 2,020 | 1,980 | 1,995 | -5 | -0.3% | 77,000 |
| 2015/02/10 | 1,900 | 2,000 | 1,887.5 | 2,000 | +115 | +6.1% | 87,600 |
| 2015/02/09 | 1,867.5 | 1,892.5 | 1,867.5 | 1,885 | +17.5 | +0.9% | 21,400 |
| 2015/02/06 | 1,865 | 1,900 | 1,862.5 | 1,867.5 | +5 | +0.3% | 62,400 |
| 2015/02/05 | 1,825 | 1,865 | 1,817.5 | 1,862.5 | +40 | +2.2% | 51,000 |
| 2015/02/04 | 1,847.5 | 1,847.5 | 1,815 | 1,822.5 | -12.5 | -0.7% | 55,000 |
| 2015/02/03 | 1,800 | 1,845 | 1,800 | 1,835 | +50 | +2.8% | 53,200 |
| 2015/02/02 | 1,775 | 1,790 | 1,767.5 | 1,785 | +10 | +0.6% | 26,800 |
| 2015/01/30 | 1,800 | 1,820 | 1,747.5 | 1,775 | -12.5 | -0.7% | 105,000 |
| 2015/01/29 | 1,785 | 1,795 | 1,775 | 1,787.5 | +10 | +0.6% | 34,800 |
| 2015/01/28 | 1,797.5 | 1,810 | 1,755 | 1,777.5 | +10 | +0.6% | 74,000 |
| 2015/01/27 | 1,757.5 | 1,775 | 1,750 | 1,767.5 | +5 | +0.3% | 61,000 |
| 2015/01/26 | 1,710 | 1,762.5 | 1,710 | 1,762.5 | +47.5 | +2.8% | 34,200 |
| 2015/01/23 | 1,700 | 1,715 | 1,685 | 1,715 | +35 | +2.1% | 28,200 |
| 2015/01/22 | 1,650 | 1,687.5 | 1,650 | 1,680 | +30 | +1.8% | 18,400 |
| 2015/01/21 | 1,647.5 | 1,670 | 1,647.5 | 1,650 | +17.5 | +1.1% | 34,400 |
| 2015/01/20 | 1,632.5 | 1,652.5 | 1,625 | 1,632.5 | ±0 | ±0% | 27,000 |
| 2015/01/19 | 1,615 | 1,637.5 | 1,615 | 1,632.5 | +17.5 | +1.1% | 6,200 |
| 2015/01/16 | 1,607.5 | 1,625 | 1,600 | 1,615 | -25 | -1.5% | 27,800 |
| 2015/01/15 | 1,630 | 1,652.5 | 1,622.5 | 1,640 | +10 | +0.6% | 49,200 |
| 2015/01/14 | 1,627.5 | 1,642.5 | 1,622.5 | 1,630 | +2.5 | +0.2% | 26,400 |
| 2015/01/13 | 1,652.5 | 1,655 | 1,615 | 1,627.5 | -22.5 | -1.4% | 45,000 |
| 2015/01/09 | 1,647.5 | 1,657.5 | 1,645 | 1,650 | +2.5 | +0.2% | 31,600 |
| 2015/01/08 | 1,627.5 | 1,652.5 | 1,625 | 1,647.5 | +25 | +1.5% | 29,200 |
| 2015/01/07 | 1,602.5 | 1,635 | 1,602.5 | 1,622.5 | +12.5 | +0.8% | 37,200 |
| 2015/01/06 | 1,645 | 1,655 | 1,610 | 1,610 | -50 | -3% | 45,800 |
| 2015/01/05 | 1,667.5 | 1,675 | 1,657.5 | 1,660 | -7.5 | -0.4% | 26,000 |
| 2014/12/30 | 1,652.5 | 1,675 | 1,642.5 | 1,667.5 | +17.5 | +1.1% | 41,600 |
| 2014/12/29 | 1,670 | 1,685 | 1,650 | 1,650 | -25 | -1.5% | 26,200 |
| 2014/12/26 | 1,630 | 1,680 | 1,630 | 1,675 | +35 | +2.1% | 14,000 |
| 2014/12/25 | 1,640 | 1,657.5 | 1,600 | 1,640 | -7.5 | -0.5% | 32,000 |
| 2014/12/24 | 1,642.5 | 1,655 | 1,640 | 1,647.5 | +7.5 | +0.5% | 14,600 |
| 2014/12/22 | 1,645 | 1,657.5 | 1,630 | 1,640 | -2.5 | -0.2% | 19,000 |
| 2014/12/19 | 1,647.5 | 1,650 | 1,630 | 1,642.5 | +15 | +0.9% | 18,400 |
| 2014/12/18 | 1,592.5 | 1,635 | 1,592.5 | 1,627.5 | +47.5 | +3% | 27,400 |
| 2014/12/17 | 1,597.5 | 1,620 | 1,580 | 1,580 | -20 | -1.3% | 29,800 |
| 2014/12/16 | 1,627.5 | 1,662.5 | 1,557.5 | 1,600 | -50 | -3% | 64,400 |
| 2014/12/15 | 1,650 | 1,672.5 | 1,642.5 | 1,650 | -10 | -0.6% | 15,600 |
| 2014/12/12 | 1,675 | 1,690 | 1,660 | 1,660 | -42.5 | -2.5% | 61,000 |
| 2014/12/11 | 1,707.5 | 1,730 | 1,692.5 | 1,702.5 | -27.5 | -1.6% | 11,800 |
| 2014/12/10 | 1,735 | 1,750 | 1,722.5 | 1,730 | +10 | +0.6% | 24,800 |
| 2014/12/09 | 1,697.5 | 1,725 | 1,690 | 1,720 | +22.5 | +1.3% | 21,200 |
| 2014/12/08 | 1,715 | 1,725 | 1,692.5 | 1,697.5 | -27.5 | -1.6% | 64,400 |
| 2014/12/05 | 1,752.5 | 1,752.5 | 1,715 | 1,725 | -47.5 | -2.7% | 21,400 |
| 2014/12/04 | 1,742.5 | 1,775 | 1,737.5 | 1,772.5 | +50 | +2.9% | 42,000 |
| 2014/12/03 | 1,730 | 1,730 | 1,715 | 1,722.5 | -10 | -0.6% | 11,600 |
| 2014/12/02 | 1,742.5 | 1,747.5 | 1,725 | 1,732.5 | -2.5 | -0.1% | 24,200 |
| 2014/12/01 | 1,727.5 | 1,742.5 | 1,717.5 | 1,735 | -7.5 | -0.4% | 17,400 |
| 2014/11/28 | 1,712.5 | 1,745 | 1,712.5 | 1,742.5 | +30 | +1.8% | 43,800 |
| 2014/11/27 | 1,702.5 | 1,720 | 1,687.5 | 1,712.5 | +15 | +0.9% | 37,000 |
2551～
2600
件表示中 / 6318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 | 848,700円 | +10.0% | +8.5% | 1.25% | 36.78倍 | 4.01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 |
| コーエーテクモ | 209,600円 | +10.6% | -26.0% | 2.05% | 24.52倍 | 3.51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 |
| ＧＭＯＰＧ | 868,100円 | +13.0% | +4.4% | 1.43% | 35.57倍 | 6.33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 | 594,800円 | +4.0% | +9.8% | 2.02% | 20.07倍 | 3.44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 | 381,300円 | +5.0% | +5.4% | 0.79% | 49.02倍 | 2.23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
