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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,677.5 | 1,695 | 1,675 | 1,685 | +22.5 | +1.4% | 36,000 |
| 2014/06/17 | 1,665 | 1,670 | 1,645 | 1,662.5 | +22.5 | +1.4% | 41,000 |
| 2014/06/16 | 1,647.5 | 1,650 | 1,630 | 1,640 | +17.5 | +1.1% | 29,400 |
| 2014/06/13 | 1,615 | 1,637.5 | 1,615 | 1,622.5 | -27.5 | -1.7% | 66,800 |
| 2014/06/12 | 1,632.5 | 1,657.5 | 1,622.5 | 1,650 | +10 | +0.6% | 16,200 |
| 2014/06/11 | 1,632.5 | 1,645 | 1,625 | 1,640 | +15 | +0.9% | 52,000 |
| 2014/06/10 | 1,650 | 1,655 | 1,617.5 | 1,625 | -27.5 | -1.7% | 72,000 |
| 2014/06/09 | 1,645 | 1,660 | 1,632.5 | 1,652.5 | ±0 | ±0% | 29,400 |
| 2014/06/06 | 1,647.5 | 1,655 | 1,625 | 1,652.5 | +2.5 | +0.2% | 35,200 |
| 2014/06/05 | 1,620 | 1,655 | 1,620 | 1,650 | +30 | +1.9% | 53,000 |
| 2014/06/04 | 1,600 | 1,627.5 | 1,597.5 | 1,620 | +15 | +0.9% | 27,000 |
| 2014/06/03 | 1,590 | 1,610 | 1,580 | 1,605 | +17.5 | +1.1% | 88,600 |
| 2014/06/02 | 1,595 | 1,600 | 1,577.5 | 1,587.5 | +12.5 | +0.8% | 28,600 |
| 2014/05/30 | 1,577.5 | 1,592.5 | 1,572.5 | 1,575 | +7.5 | +0.5% | 61,200 |
| 2014/05/29 | 1,570 | 1,577.5 | 1,565 | 1,567.5 | ±0 | ±0% | 11,800 |
| 2014/05/28 | 1,585 | 1,585 | 1,565 | 1,567.5 | ±0 | ±0% | 21,800 |
| 2014/05/27 | 1,575 | 1,590 | 1,565 | 1,567.5 | -7.5 | -0.5% | 25,600 |
| 2014/05/26 | 1,552.5 | 1,585 | 1,552.5 | 1,575 | +12.5 | +0.8% | 23,600 |
| 2014/05/23 | 1,580 | 1,580 | 1,555 | 1,562.5 | +17.5 | +1.1% | 30,800 |
| 2014/05/22 | 1,547.5 | 1,555 | 1,537.5 | 1,545 | -2.5 | -0.2% | 39,000 |
| 2014/05/21 | 1,575 | 1,575 | 1,530 | 1,547.5 | +7.5 | +0.5% | 58,000 |
| 2014/05/20 | 1,567.5 | 1,567.5 | 1,537.5 | 1,540 | +7.5 | +0.5% | 18,600 |
| 2014/05/19 | 1,575 | 1,575 | 1,530 | 1,532.5 | -7.5 | -0.5% | 24,800 |
| 2014/05/16 | 1,570 | 1,570 | 1,532.5 | 1,540 | -45 | -2.8% | 37,600 |
| 2014/05/15 | 1,592.5 | 1,600 | 1,582.5 | 1,585 | -27.5 | -1.7% | 16,200 |
| 2014/05/14 | 1,597.5 | 1,617.5 | 1,597.5 | 1,612.5 | +22.5 | +1.4% | 10,600 |
| 2014/05/13 | 1,585 | 1,607.5 | 1,577.5 | 1,590 | +12.5 | +0.8% | 52,400 |
| 2014/05/12 | 1,625 | 1,627.5 | 1,572.5 | 1,577.5 | -47.5 | -2.9% | 45,000 |
| 2014/05/09 | 1,640 | 1,640 | 1,612.5 | 1,625 | -5 | -0.3% | 37,600 |
| 2014/05/08 | 1,637.5 | 1,655 | 1,625 | 1,630 | +5 | +0.3% | 31,600 |
| 2014/05/07 | 1,655 | 1,657.5 | 1,622.5 | 1,625 | -50 | -3% | 62,800 |
| 2014/05/02 | 1,672.5 | 1,682.5 | 1,660 | 1,675 | -5 | -0.3% | 41,200 |
| 2014/05/01 | 1,675 | 1,695 | 1,667.5 | 1,680 | +25 | +1.5% | 104,000 |
| 2014/04/30 | 1,667.5 | 1,677.5 | 1,650 | 1,655 | -15 | -0.9% | 101,200 |
| 2014/04/28 | 1,675 | 1,685 | 1,625 | 1,670 | +30 | +1.8% | 119,400 |
| 2014/04/25 | 1,707.5 | 1,722.5 | 1,600 | 1,640 | -102.5 | -5.9% | 318,600 |
| 2014/04/24 | 1,797.5 | 1,802.5 | 1,740 | 1,742.5 | -45 | -2.5% | 95,200 |
| 2014/04/23 | 1,767.5 | 1,792.5 | 1,765 | 1,787.5 | +27.5 | +1.6% | 51,600 |
| 2014/04/22 | 1,775 | 1,775 | 1,755 | 1,760 | -17.5 | -1% | 48,200 |
| 2014/04/21 | 1,750 | 1,785 | 1,737.5 | 1,777.5 | +40 | +2.3% | 64,200 |
| 2014/04/18 | 1,755 | 1,755 | 1,725 | 1,737.5 | -2.5 | -0.1% | 51,200 |
| 2014/04/17 | 1,740 | 1,747.5 | 1,730 | 1,740 | -7.5 | -0.4% | 16,000 |
| 2014/04/16 | 1,720 | 1,747.5 | 1,702.5 | 1,747.5 | +27.5 | +1.6% | 26,400 |
| 2014/04/15 | 1,720 | 1,722.5 | 1,690 | 1,720 | +12.5 | +0.7% | 42,800 |
| 2014/04/14 | 1,665 | 1,717.5 | 1,662.5 | 1,707.5 | +25 | +1.5% | 73,400 |
| 2014/04/11 | 1,670 | 1,707.5 | 1,655 | 1,682.5 | -22.5 | -1.3% | 73,600 |
| 2014/04/10 | 1,722.5 | 1,735 | 1,697.5 | 1,705 | +17.5 | +1% | 77,200 |
| 2014/04/09 | 1,710 | 1,725 | 1,680 | 1,687.5 | +12.5 | +0.7% | 134,800 |
| 2014/04/08 | 1,697.5 | 1,697.5 | 1,660 | 1,675 | -10 | -0.6% | 52,800 |
| 2014/04/07 | 1,705 | 1,705 | 1,677.5 | 1,685 | -40 | -2.3% | 30,600 |
2751～
2800
件表示中 / 6359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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28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 |
| ＴＢＳＨＤ | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60倍 | 0.90倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 349,900円 | -0.8% | - | 1.43% | 44.01倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
