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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 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 |
| 2014/04/04 | 1,742.5 | 1,750 | 1,717.5 | 1,725 | -17.5 | -1% | 33,000 |
| 2014/04/03 | 1,752.5 | 1,760 | 1,727.5 | 1,742.5 | +7.5 | +0.4% | 46,800 |
| 2014/04/02 | 1,755 | 1,757.5 | 1,732.5 | 1,735 | -2.5 | -0.1% | 46,000 |
| 2014/04/01 | 1,752.5 | 1,760 | 1,717.5 | 1,737.5 | -5 | -0.3% | 70,400 |
| 2014/03/31 | 1,750 | 1,755 | 1,717.5 | 1,742.5 | ±0 | ±0% | 95,400 |
| 2014/03/28 | 1,715 | 1,750 | 1,715 | 1,742.5 | +22.5 | +1.3% | 57,800 |
| 2014/03/27 | 1,690 | 1,732.5 | 1,685 | 1,720 | +2.5 | +0.1% | 132,000 |
| 2014/03/26 | 1,692.5 | 1,722.5 | 1,677.5 | 1,717.5 | +17.5 | +1% | 117,200 |
| 2014/03/25 | 1,690 | 1,740 | 1,690 | 1,700 | -5 | -0.3% | 186,200 |
| 2014/03/24 | 1,712.5 | 1,745 | 1,697.5 | 1,705 | +17.5 | +1% | 74,800 |
| 2014/03/20 | 1,752.5 | 1,752.5 | 1,685 | 1,687.5 | -42.5 | -2.5% | 71,000 |
| 2014/03/19 | 1,737.5 | 1,755 | 1,717.5 | 1,730 | ±0 | ±0% | 51,200 |
| 2014/03/18 | 1,767.5 | 1,770 | 1,727.5 | 1,730 | +30 | +1.8% | 60,400 |
| 2014/03/17 | 1,765 | 1,780 | 1,695 | 1,700 | -55 | -3.1% | 79,000 |
| 2014/03/14 | 1,795 | 1,807.5 | 1,752.5 | 1,755 | -75 | -4.1% | 121,000 |
| 2014/03/13 | 1,855 | 1,860 | 1,830 | 1,830 | -27.5 | -1.5% | 61,800 |
| 2014/03/12 | 1,865 | 1,885 | 1,855 | 1,857.5 | -17.5 | -0.9% | 75,600 |
| 2014/03/11 | 1,850 | 1,890 | 1,847.5 | 1,875 | +47.5 | +2.6% | 100,000 |
| 2014/03/10 | 1,822.5 | 1,840 | 1,822.5 | 1,827.5 | -5 | -0.3% | 44,200 |
| 2014/03/07 | 1,827.5 | 1,852.5 | 1,820 | 1,832.5 | +25 | +1.4% | 53,800 |
| 2014/03/06 | 1,805 | 1,820 | 1,775 | 1,807.5 | -5 | -0.3% | 97,800 |
| 2014/03/05 | 1,865 | 1,890 | 1,805 | 1,812.5 | -27.5 | -1.5% | 114,200 |
| 2014/03/04 | 1,797.5 | 1,847.5 | 1,792.5 | 1,840 | +50 | +2.8% | 106,800 |
| 2014/03/03 | 1,795 | 1,795 | 1,765 | 1,790 | -2.5 | -0.1% | 49,600 |
| 2014/02/28 | 1,807.5 | 1,825 | 1,787.5 | 1,792.5 | -7.5 | -0.4% | 84,800 |
| 2014/02/27 | 1,807.5 | 1,825 | 1,785 | 1,800 | +5 | +0.3% | 47,400 |
| 2014/02/26 | 1,820 | 1,820 | 1,795 | 1,795 | -25 | -1.4% | 32,800 |
| 2014/02/25 | 1,812.5 | 1,835 | 1,805 | 1,820 | +12.5 | +0.7% | 86,000 |
| 2014/02/24 | 1,805 | 1,812.5 | 1,785 | 1,807.5 | +2.5 | +0.1% | 48,600 |
| 2014/02/21 | 1,770 | 1,810 | 1,767.5 | 1,805 | +50 | +2.8% | 59,400 |
| 2014/02/20 | 1,772.5 | 1,772.5 | 1,745 | 1,755 | -2.5 | -0.1% | 36,200 |
| 2014/02/19 | 1,767.5 | 1,767.5 | 1,755 | 1,757.5 | -12.5 | -0.7% | 9,800 |
| 2014/02/18 | 1,745 | 1,775 | 1,740 | 1,770 | +27.5 | +1.6% | 72,800 |
| 2014/02/17 | 1,755 | 1,755 | 1,717.5 | 1,742.5 | +7.5 | +0.4% | 59,200 |
| 2014/02/14 | 1,755 | 1,757.5 | 1,720 | 1,735 | -20 | -1.1% | 45,000 |
| 2014/02/13 | 1,762.5 | 1,767.5 | 1,747.5 | 1,755 | +7.5 | +0.4% | 93,400 |
| 2014/02/12 | 1,760 | 1,780 | 1,737.5 | 1,747.5 | +2.5 | +0.1% | 117,200 |
| 2014/02/10 | 1,735 | 1,755 | 1,730 | 1,745 | +60 | +3.6% | 70,400 |
| 2014/02/07 | 1,655 | 1,687.5 | 1,650 | 1,685 | +32.5 | +2% | 40,000 |
| 2014/02/06 | 1,650 | 1,682.5 | 1,640 | 1,652.5 | -5 | -0.3% | 41,400 |
| 2014/02/05 | 1,647.5 | 1,675 | 1,630 | 1,657.5 | +10 | +0.6% | 71,400 |
2751～
2800
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 | 855,900円 | +13.0% | +4.4% | 1.45% | 35.07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 | 380,000円 | +5.0% | +5.4% | 0.79% | 48.85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
