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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,792.5 | 1,797.5 | 1,762.5 | 1,762.5 | -10 | -0.6% | 52,400 |
| 2014/01/22 | 1,790 | 1,790 | 1,765 | 1,772.5 | +17.5 | +1% | 50,400 |
| 2014/01/21 | 1,772.5 | 1,777.5 | 1,750 | 1,755 | -12.5 | -0.7% | 25,200 |
| 2014/01/20 | 1,787.5 | 1,787.5 | 1,747.5 | 1,767.5 | -10 | -0.6% | 44,200 |
| 2014/01/17 | 1,775 | 1,785 | 1,767.5 | 1,777.5 | +5 | +0.3% | 87,400 |
| 2014/01/16 | 1,770 | 1,787.5 | 1,760 | 1,772.5 | +25 | +1.4% | 63,800 |
| 2014/01/15 | 1,725 | 1,755 | 1,725 | 1,747.5 | +55 | +3.2% | 48,000 |
| 2014/01/14 | 1,700 | 1,700 | 1,685 | 1,692.5 | -20 | -1.2% | 43,600 |
| 2014/01/10 | 1,720 | 1,735 | 1,702.5 | 1,712.5 | -25 | -1.4% | 70,800 |
| 2014/01/09 | 1,730 | 1,740 | 1,715 | 1,737.5 | -12.5 | -0.7% | 38,000 |
| 2014/01/08 | 1,745 | 1,750 | 1,722.5 | 1,750 | +30 | +1.7% | 25,200 |
| 2014/01/07 | 1,722.5 | 1,740 | 1,720 | 1,720 | -2.5 | -0.1% | 27,200 |
| 2014/01/06 | 1,720 | 1,747.5 | 1,717.5 | 1,722.5 | +7.5 | +0.4% | 46,800 |
| 2013/12/30 | 1,695 | 1,725 | 1,690 | 1,715 | +20 | +1.2% | 29,800 |
| 2013/12/27 | 1,682.5 | 1,697.5 | 1,677.5 | 1,695 | +22.5 | +1.3% | 29,600 |
| 2013/12/26 | 1,685 | 1,685 | 1,667.5 | 1,672.5 | +22.5 | +1.4% | 17,600 |
| 2013/12/25 | 1,615 | 1,657.5 | 1,612.5 | 1,650 | +30 | +1.9% | 33,600 |
| 2013/12/24 | 1,612.5 | 1,645 | 1,612.5 | 1,620 | -25 | -1.5% | 39,400 |
| 2013/12/20 | 1,600 | 1,650 | 1,600 | 1,645 | +27.5 | +1.7% | 51,800 |
| 2013/12/19 | 1,635 | 1,635 | 1,587.5 | 1,617.5 | +2.5 | +0.2% | 59,000 |
| 2013/12/18 | 1,655 | 1,672.5 | 1,570 | 1,615 | -40 | -2.4% | 77,200 |
| 2013/12/17 | 1,627.5 | 1,657.5 | 1,627.5 | 1,655 | +27.5 | +1.7% | 23,400 |
| 2013/12/16 | 1,662.5 | 1,662.5 | 1,627.5 | 1,627.5 | -40 | -2.4% | 36,000 |
| 2013/12/13 | 1,677.5 | 1,685 | 1,657.5 | 1,667.5 | -12.5 | -0.7% | 74,200 |
| 2013/12/12 | 1,670 | 1,685 | 1,657.5 | 1,680 | +27.5 | +1.7% | 58,400 |
| 2013/12/11 | 1,657.5 | 1,660 | 1,645 | 1,652.5 | -15 | -0.9% | 18,800 |
| 2013/12/10 | 1,667.5 | 1,670 | 1,655 | 1,667.5 | +5 | +0.3% | 23,800 |
| 2013/12/09 | 1,677.5 | 1,682.5 | 1,657.5 | 1,662.5 | -5 | -0.3% | 37,800 |
| 2013/12/06 | 1,650 | 1,685 | 1,647.5 | 1,667.5 | +15 | +0.9% | 47,600 |
| 2013/12/05 | 1,670 | 1,685 | 1,650 | 1,652.5 | -20 | -1.2% | 37,200 |
| 2013/12/04 | 1,665 | 1,705 | 1,660 | 1,672.5 | -22.5 | -1.3% | 56,000 |
| 2013/12/03 | 1,722.5 | 1,722.5 | 1,695 | 1,695 | -12.5 | -0.7% | 42,200 |
| 2013/12/02 | 1,725 | 1,735 | 1,705 | 1,707.5 | +20 | +1.2% | 56,800 |
| 2013/11/29 | 1,667.5 | 1,700 | 1,667.5 | 1,687.5 | +20 | +1.2% | 41,600 |
| 2013/11/28 | 1,655 | 1,667.5 | 1,632.5 | 1,667.5 | +15 | +0.9% | 58,600 |
| 2013/11/27 | 1,640 | 1,680 | 1,640 | 1,652.5 | -10 | -0.6% | 62,000 |
| 2013/11/26 | 1,700 | 1,700 | 1,637.5 | 1,662.5 | -35 | -2.1% | 114,200 |
| 2013/11/25 | 1,717.5 | 1,722.5 | 1,695 | 1,697.5 | -22.5 | -1.3% | 50,600 |
| 2013/11/22 | 1,725 | 1,730 | 1,710 | 1,720 | -10 | -0.6% | 25,200 |
| 2013/11/21 | 1,730 | 1,732.5 | 1,705 | 1,730 | +7.5 | +0.4% | 27,600 |
| 2013/11/20 | 1,720 | 1,727.5 | 1,715 | 1,722.5 | +17.5 | +1% | 34,200 |
| 2013/11/19 | 1,712.5 | 1,725 | 1,700 | 1,705 | -5 | -0.3% | 30,800 |
| 2013/11/18 | 1,722.5 | 1,727.5 | 1,700 | 1,710 | +10 | +0.6% | 60,000 |
| 2013/11/15 | 1,700 | 1,707.5 | 1,690 | 1,700 | +15 | +0.9% | 56,200 |
| 2013/11/14 | 1,677.5 | 1,705 | 1,672.5 | 1,685 | -2.5 | -0.1% | 42,400 |
| 2013/11/13 | 1,712.5 | 1,712.5 | 1,680 | 1,687.5 | -10 | -0.6% | 28,600 |
| 2013/11/12 | 1,687.5 | 1,702.5 | 1,687.5 | 1,697.5 | +10 | +0.6% | 21,400 |
| 2013/11/11 | 1,707.5 | 1,720 | 1,682.5 | 1,687.5 | -5 | -0.3% | 37,000 |
| 2013/11/08 | 1,695 | 1,707.5 | 1,690 | 1,692.5 | -2.5 | -0.1% | 45,200 |
| 2013/11/07 | 1,692.5 | 1,715 | 1,687.5 | 1,695 | +2.5 | +0.1% | 45,200 |
2651～
2700
件表示中 / 6160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 | 712,100円 | +14.4% | +12.7% | 1.33% | 34.09倍 | 3.47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 | 166,600円 | +6.4% | -12.6% | 2.88% | 17.54倍 | 3.08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 |
| ＩＩＪ | 293,900円 | +13.0% | +5.8% | 1.19% | 25.24倍 | 3.98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 |
| ＮＥＳＩＣ | 328,500円 | +1.5% | +17.5% | 0.85% | 27.19倍 | 3.20倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 605,000円 | +0.2% | -1.7% | 0.20% | 27.96倍 | 1.53倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
