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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,677.5 | 1,705 | 1,670 | 1,697.5 | +40 | +2.4% | 22,800 |
| 2014/11/25 | 1,697.5 | 1,697.5 | 1,647.5 | 1,657.5 | -30 | -1.8% | 44,400 |
| 2014/11/21 | 1,675 | 1,702.5 | 1,670 | 1,687.5 | +7.5 | +0.4% | 76,800 |
| 2014/11/20 | 1,655 | 1,687.5 | 1,642.5 | 1,680 | +37.5 | +2.3% | 36,800 |
| 2014/11/19 | 1,615 | 1,660 | 1,612.5 | 1,642.5 | +30 | +1.9% | 61,400 |
| 2014/11/18 | 1,650 | 1,650 | 1,605 | 1,612.5 | -45 | -2.7% | 72,400 |
| 2014/11/17 | 1,705 | 1,705 | 1,652.5 | 1,657.5 | -32.5 | -1.9% | 68,800 |
| 2014/11/14 | 1,695 | 1,707.5 | 1,675 | 1,690 | +20 | +1.2% | 67,600 |
| 2014/11/13 | 1,642.5 | 1,670 | 1,640 | 1,670 | +15 | +0.9% | 12,600 |
| 2014/11/12 | 1,640 | 1,670 | 1,640 | 1,655 | +10 | +0.6% | 35,800 |
| 2014/11/11 | 1,635 | 1,652.5 | 1,632.5 | 1,645 | +2.5 | +0.2% | 21,200 |
| 2014/11/10 | 1,647.5 | 1,660 | 1,632.5 | 1,642.5 | -12.5 | -0.8% | 21,200 |
| 2014/11/07 | 1,685 | 1,685 | 1,647.5 | 1,655 | +5 | +0.3% | 39,200 |
| 2014/11/06 | 1,675 | 1,692.5 | 1,645 | 1,650 | -2.5 | -0.2% | 29,600 |
| 2014/11/05 | 1,635 | 1,660 | 1,627.5 | 1,652.5 | +2.5 | +0.2% | 58,400 |
| 2014/11/04 | 1,697.5 | 1,712.5 | 1,650 | 1,650 | -27.5 | -1.6% | 84,200 |
| 2014/10/31 | 1,635 | 1,677.5 | 1,630 | 1,677.5 | +45 | +2.8% | 135,800 |
| 2014/10/30 | 1,672.5 | 1,672.5 | 1,617.5 | 1,632.5 | -15 | -0.9% | 301,000 |
| 2014/10/29 | 1,647.5 | 1,660 | 1,627.5 | 1,647.5 | +22.5 | +1.4% | 85,200 |
| 2014/10/28 | 1,642.5 | 1,657.5 | 1,617.5 | 1,625 | -35 | -2.1% | 46,000 |
| 2014/10/27 | 1,685 | 1,685 | 1,632.5 | 1,660 | ±0 | ±0% | 67,000 |
| 2014/10/24 | 1,615 | 1,665 | 1,615 | 1,660 | +15 | +0.9% | 52,600 |
| 2014/10/23 | 1,647.5 | 1,650 | 1,595 | 1,645 | +20 | +1.2% | 59,600 |
| 2014/10/22 | 1,602.5 | 1,637.5 | 1,575 | 1,625 | +45 | +2.8% | 89,600 |
| 2014/10/21 | 1,645 | 1,662.5 | 1,557.5 | 1,580 | -75 | -4.5% | 119,000 |
| 2014/10/20 | 1,660 | 1,660 | 1,582.5 | 1,655 | +10 | +0.6% | 56,000 |
| 2014/10/17 | 1,642.5 | 1,665 | 1,627.5 | 1,645 | +2.5 | +0.2% | 143,000 |
| 2014/10/16 | 1,627.5 | 1,650 | 1,610 | 1,642.5 | -7.5 | -0.5% | 106,600 |
| 2014/10/15 | 1,625 | 1,650 | 1,625 | 1,650 | +60 | +3.8% | 67,200 |
| 2014/10/14 | 1,590 | 1,607.5 | 1,572.5 | 1,590 | -7.5 | -0.5% | 62,800 |
| 2014/10/10 | 1,550 | 1,607.5 | 1,542.5 | 1,597.5 | +20 | +1.3% | 61,000 |
| 2014/10/09 | 1,565 | 1,590 | 1,552.5 | 1,577.5 | -22.5 | -1.4% | 53,000 |
| 2014/10/08 | 1,587.5 | 1,665 | 1,562.5 | 1,600 | +65 | +4.2% | 201,000 |
| 2014/10/07 | 1,570 | 1,570 | 1,525 | 1,535 | -10 | -0.6% | 32,200 |
| 2014/10/06 | 1,565 | 1,565 | 1,535 | 1,545 | +15 | +1% | 15,000 |
| 2014/10/03 | 1,540 | 1,540 | 1,525 | 1,530 | -12.5 | -0.8% | 19,000 |
| 2014/10/02 | 1,567.5 | 1,567.5 | 1,542.5 | 1,542.5 | -35 | -2.2% | 37,400 |
| 2014/10/01 | 1,600 | 1,600 | 1,562.5 | 1,577.5 | +10 | +0.6% | 33,800 |
| 2014/09/30 | 1,602.5 | 1,602.5 | 1,560 | 1,567.5 | -17.5 | -1.1% | 32,600 |
| 2014/09/29 | 1,590 | 1,592.5 | 1,577.5 | 1,585 | -15 | -0.9% | 31,400 |
| 2014/09/26 | 1,545 | 1,602.5 | 1,525 | 1,600 | +15 | +0.9% | 54,800 |
| 2014/09/25 | 1,555 | 1,597.5 | 1,550 | 1,585 | +30 | +1.9% | 62,200 |
| 2014/09/24 | 1,527.5 | 1,555 | 1,527.5 | 1,555 | +2.5 | +0.2% | 38,600 |
| 2014/09/22 | 1,550 | 1,555 | 1,545 | 1,552.5 | -2.5 | -0.2% | 29,200 |
| 2014/09/19 | 1,537.5 | 1,560 | 1,530 | 1,555 | +7.5 | +0.5% | 38,400 |
| 2014/09/18 | 1,527.5 | 1,550 | 1,507.5 | 1,547.5 | +40 | +2.7% | 53,000 |
| 2014/09/17 | 1,512.5 | 1,517.5 | 1,505 | 1,507.5 | -7.5 | -0.5% | 45,400 |
| 2014/09/16 | 1,510 | 1,517.5 | 1,502.5 | 1,515 | -2.5 | -0.2% | 38,600 |
| 2014/09/12 | 1,510 | 1,522.5 | 1,507.5 | 1,517.5 | +5 | +0.3% | 57,600 |
| 2014/09/11 | 1,510 | 1,512.5 | 1,502.5 | 1,512.5 | +2.5 | +0.2% | 35,000 |
2601～
2650
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 | 209,800円 | +10.6% | -26.0% | 2.05% | 24.54倍 | 3.52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 | 594,600円 | +4.0% | +9.8% | 2.02% | 20.06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 | 381,700円 | +5.0% | +5.4% | 0.79% | 49.07倍 | 2.24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
