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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,500 | 1,517.5 | 1,500 | 1,510 | +5 | +0.3% | 46,000 |
| 2014/09/09 | 1,522.5 | 1,522.5 | 1,502.5 | 1,505 | -10 | -0.7% | 18,200 |
| 2014/09/08 | 1,522.5 | 1,522.5 | 1,505 | 1,515 | +7.5 | +0.5% | 24,400 |
| 2014/09/05 | 1,522.5 | 1,522.5 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 32,800 |
| 2014/09/04 | 1,525 | 1,525 | 1,505 | 1,505 | -25 | -1.6% | 56,400 |
| 2014/09/03 | 1,540 | 1,542.5 | 1,525 | 1,530 | ±0 | ±0% | 24,800 |
| 2014/09/02 | 1,540 | 1,540 | 1,522.5 | 1,530 | +5 | +0.3% | 19,800 |
| 2014/09/01 | 1,525 | 1,527.5 | 1,517.5 | 1,525 | -7.5 | -0.5% | 17,000 |
| 2014/08/29 | 1,527.5 | 1,540 | 1,522.5 | 1,532.5 | +5 | +0.3% | 35,000 |
| 2014/08/28 | 1,550 | 1,550 | 1,522.5 | 1,527.5 | -22.5 | -1.5% | 22,200 |
| 2014/08/27 | 1,530 | 1,555 | 1,530 | 1,550 | +22.5 | +1.5% | 53,800 |
| 2014/08/26 | 1,537.5 | 1,542.5 | 1,525 | 1,527.5 | -10 | -0.7% | 27,200 |
| 2014/08/25 | 1,542.5 | 1,550 | 1,535 | 1,537.5 | -5 | -0.3% | 46,400 |
| 2014/08/22 | 1,565 | 1,565 | 1,537.5 | 1,542.5 | -17.5 | -1.1% | 27,200 |
| 2014/08/21 | 1,565 | 1,565 | 1,535 | 1,560 | +15 | +1% | 103,000 |
| 2014/08/20 | 1,582.5 | 1,582.5 | 1,535 | 1,545 | -35 | -2.2% | 104,400 |
| 2014/08/19 | 1,572.5 | 1,580 | 1,550 | 1,580 | +20 | +1.3% | 54,800 |
| 2014/08/18 | 1,555 | 1,567.5 | 1,552.5 | 1,560 | -7.5 | -0.5% | 24,000 |
| 2014/08/15 | 1,557.5 | 1,572.5 | 1,547.5 | 1,567.5 | +12.5 | +0.8% | 70,800 |
| 2014/08/14 | 1,550 | 1,562.5 | 1,542.5 | 1,555 | +10 | +0.6% | 68,400 |
| 2014/08/13 | 1,557.5 | 1,570 | 1,537.5 | 1,545 | -25 | -1.6% | 95,600 |
| 2014/08/12 | 1,560 | 1,572.5 | 1,560 | 1,570 | -2.5 | -0.2% | 49,200 |
| 2014/08/11 | 1,557.5 | 1,575 | 1,545 | 1,572.5 | +50 | +3.3% | 46,800 |
| 2014/08/08 | 1,542.5 | 1,550 | 1,502.5 | 1,522.5 | -32.5 | -2.1% | 40,000 |
| 2014/08/07 | 1,535 | 1,557.5 | 1,532.5 | 1,555 | +15 | +1% | 58,200 |
| 2014/08/06 | 1,557.5 | 1,557.5 | 1,540 | 1,540 | -17.5 | -1.1% | 33,200 |
| 2014/08/05 | 1,562.5 | 1,567.5 | 1,555 | 1,557.5 | -15 | -1% | 62,600 |
| 2014/08/04 | 1,590 | 1,590 | 1,565 | 1,572.5 | -2.5 | -0.2% | 34,200 |
| 2014/08/01 | 1,585 | 1,592.5 | 1,562.5 | 1,575 | -20 | -1.3% | 37,600 |
| 2014/07/31 | 1,592.5 | 1,607.5 | 1,582.5 | 1,595 | +12.5 | +0.8% | 96,400 |
| 2014/07/30 | 1,577.5 | 1,592.5 | 1,570 | 1,582.5 | +5 | +0.3% | 90,000 |
| 2014/07/29 | 1,565 | 1,582.5 | 1,555 | 1,577.5 | +2.5 | +0.2% | 87,800 |
| 2014/07/28 | 1,572.5 | 1,575 | 1,537.5 | 1,575 | ±0 | ±0% | 120,800 |
| 2014/07/25 | 1,612.5 | 1,615 | 1,550 | 1,575 | -70 | -4.3% | 215,600 |
| 2014/07/24 | 1,645 | 1,677.5 | 1,632.5 | 1,645 | +12.5 | +0.8% | 46,400 |
| 2014/07/23 | 1,672.5 | 1,680 | 1,632.5 | 1,632.5 | -40 | -2.4% | 22,800 |
| 2014/07/22 | 1,642.5 | 1,682.5 | 1,620 | 1,672.5 | +47.5 | +2.9% | 44,800 |
| 2014/07/18 | 1,635 | 1,640 | 1,615 | 1,625 | -30 | -1.8% | 30,000 |
| 2014/07/17 | 1,645 | 1,672.5 | 1,645 | 1,655 | -2.5 | -0.2% | 22,200 |
| 2014/07/16 | 1,662.5 | 1,670 | 1,647.5 | 1,657.5 | +5 | +0.3% | 42,800 |
| 2014/07/15 | 1,635 | 1,672.5 | 1,635 | 1,652.5 | +2.5 | +0.2% | 25,000 |
| 2014/07/14 | 1,640 | 1,660 | 1,632.5 | 1,650 | +10 | +0.6% | 23,400 |
| 2014/07/11 | 1,665 | 1,665 | 1,632.5 | 1,640 | -35 | -2.1% | 27,000 |
| 2014/07/10 | 1,722.5 | 1,722.5 | 1,662.5 | 1,675 | -15 | -0.9% | 35,200 |
| 2014/07/09 | 1,695 | 1,715 | 1,685 | 1,690 | -10 | -0.6% | 49,600 |
| 2014/07/08 | 1,690 | 1,717.5 | 1,672.5 | 1,700 | -7.5 | -0.4% | 28,200 |
| 2014/07/07 | 1,712.5 | 1,720 | 1,702.5 | 1,707.5 | +12.5 | +0.7% | 17,000 |
| 2014/07/04 | 1,687.5 | 1,712.5 | 1,680 | 1,695 | +7.5 | +0.4% | 21,000 |
| 2014/07/03 | 1,725 | 1,725 | 1,672.5 | 1,687.5 | -37.5 | -2.2% | 33,200 |
| 2014/07/02 | 1,735 | 1,737.5 | 1,707.5 | 1,725 | +12.5 | +0.7% | 39,400 |
2651～
2700
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 | 844,200円 | +10.0% | +8.5% | 1.26% | 36.58倍 | 3.99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 | 209,300円 | +10.6% | -26.0% | 2.05% | 24.48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 | 855,600円 | +13.0% | +4.4% | 1.45% | 35.06倍 | 6.24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 | 380,400円 | +5.0% | +5.4% | 0.79% | 48.90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
