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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,242.5 | 1,245 | 1,235 | 1,240 | -2.5 | -0.2% | 24,200 |
| 2013/01/16 | 1,246.3 | 1,247.5 | 1,230 | 1,242.5 | +16.2 | +1.3% | 49,400 |
| 2013/01/15 | 1,237.5 | 1,242.5 | 1,215 | 1,226.3 | -6.2 | -0.5% | 67,600 |
| 2013/01/11 | 1,210 | 1,237.5 | 1,193.8 | 1,232.5 | +40 | +3.4% | 58,400 |
| 2013/01/10 | 1,192.5 | 1,192.5 | 1,185 | 1,192.5 | ±0 | ±0% | 17,400 |
| 2013/01/09 | 1,187.5 | 1,202.5 | 1,187.5 | 1,192.5 | -15 | -1.2% | 31,400 |
| 2013/01/08 | 1,237.5 | 1,237.5 | 1,203.8 | 1,207.5 | -28.8 | -2.3% | 19,600 |
| 2013/01/07 | 1,221.3 | 1,238.8 | 1,196.3 | 1,236.3 | +15 | +1.2% | 54,200 |
| 2013/01/04 | 1,226.3 | 1,237.5 | 1,213.8 | 1,221.3 | +5 | +0.4% | 53,800 |
| 2012/12/28 | 1,207.5 | 1,236.3 | 1,207.5 | 1,216.3 | +20 | +1.7% | 40,400 |
| 2012/12/27 | 1,178.8 | 1,203.8 | 1,178.8 | 1,196.3 | +20 | +1.7% | 34,200 |
| 2012/12/26 | 1,175 | 1,181.3 | 1,163.8 | 1,176.3 | +16.3 | +1.4% | 21,000 |
| 2012/12/25 | 1,167.5 | 1,172.5 | 1,150 | 1,160 | +10 | +0.9% | 12,400 |
| 2012/12/21 | 1,152.5 | 1,157.5 | 1,127.5 | 1,150 | -1.3 | -0.1% | 26,200 |
| 2012/12/20 | 1,167.5 | 1,167.5 | 1,146.3 | 1,151.3 | -18.7 | -1.6% | 22,600 |
| 2012/12/19 | 1,147.5 | 1,175 | 1,145 | 1,170 | +40 | +3.5% | 27,000 |
| 2012/12/18 | 1,152.5 | 1,162.5 | 1,130 | 1,130 | -21.3 | -1.9% | 11,600 |
| 2012/12/17 | 1,167.5 | 1,180 | 1,138.8 | 1,151.3 | +1.3 | +0.1% | 23,200 |
| 2012/12/14 | 1,172.5 | 1,177.5 | 1,137.5 | 1,150 | +47.5 | +4.3% | 108,600 |
| 2012/12/13 | 1,122.5 | 1,122.5 | 1,100 | 1,102.5 | -16.3 | -1.5% | 40,200 |
| 2012/12/12 | 1,128.8 | 1,128.8 | 1,081.3 | 1,118.8 | +6.3 | +0.6% | 34,400 |
| 2012/12/11 | 1,096.3 | 1,137.5 | 1,078.8 | 1,112.5 | +15 | +1.4% | 68,000 |
| 2012/12/10 | 1,080 | 1,106.3 | 1,075 | 1,097.5 | +26.2 | +2.4% | 41,000 |
| 2012/12/07 | 1,080 | 1,083.8 | 1,065 | 1,071.3 | ±0 | ±0% | 53,400 |
| 2012/12/06 | 1,082.5 | 1,083.8 | 1,062.5 | 1,071.3 | -11.2 | -1% | 67,200 |
| 2012/12/05 | 1,062.5 | 1,082.5 | 1,061.3 | 1,082.5 | +17.5 | +1.6% | 42,000 |
| 2012/12/04 | 1,065 | 1,075 | 1,060 | 1,065 | +1.2 | +0.1% | 39,800 |
| 2012/12/03 | 1,076.3 | 1,077.5 | 1,051.3 | 1,063.8 | -12.5 | -1.2% | 25,000 |
| 2012/11/30 | 1,080 | 1,090 | 1,076.3 | 1,076.3 | -12.5 | -1.1% | 16,400 |
| 2012/11/29 | 1,086.3 | 1,100 | 1,085 | 1,088.8 | +1.3 | +0.1% | 13,600 |
| 2012/11/28 | 1,077.5 | 1,092.5 | 1,077.5 | 1,087.5 | -7.5 | -0.7% | 10,800 |
| 2012/11/27 | 1,108.8 | 1,108.8 | 1,077.5 | 1,095 | ±0 | ±0% | 50,000 |
| 2012/11/26 | 1,105 | 1,105 | 1,087.5 | 1,095 | +6.2 | +0.6% | 26,000 |
| 2012/11/22 | 1,095 | 1,095 | 1,086.3 | 1,088.8 | +2.5 | +0.2% | 32,000 |
| 2012/11/21 | 1,093.8 | 1,093.8 | 1,068.8 | 1,086.3 | -1.2 | -0.1% | 16,400 |
| 2012/11/20 | 1,075 | 1,087.5 | 1,068.8 | 1,087.5 | +21.2 | +2% | 22,000 |
| 2012/11/19 | 1,062.5 | 1,076.3 | 1,062.5 | 1,066.3 | -1.2 | -0.1% | 30,200 |
| 2012/11/16 | 1,062.5 | 1,072.5 | 1,062.5 | 1,067.5 | +5 | +0.5% | 8,000 |
| 2012/11/15 | 1,030 | 1,062.5 | 1,025 | 1,062.5 | +18.7 | +1.8% | 14,400 |
| 2012/11/14 | 1,047.5 | 1,048.8 | 1,035 | 1,043.8 | +13.8 | +1.3% | 13,200 |
| 2012/11/13 | 1,058.8 | 1,067.5 | 1,030 | 1,030 | -27.5 | -2.6% | 13,800 |
| 2012/11/12 | 1,022.5 | 1,058.8 | 1,022.5 | 1,057.5 | +27.5 | +2.7% | 16,400 |
| 2012/11/09 | 1,026.3 | 1,045 | 1,022.5 | 1,030 | -13.8 | -1.3% | 17,800 |
| 2012/11/08 | 1,072.5 | 1,072.5 | 1,042.5 | 1,043.8 | -6.2 | -0.6% | 12,000 |
| 2012/11/07 | 1,078.8 | 1,078.8 | 1,050 | 1,050 | -15 | -1.4% | 9,000 |
| 2012/11/06 | 1,081.3 | 1,091.3 | 1,065 | 1,065 | -16.3 | -1.5% | 9,800 |
| 2012/11/05 | 1,070 | 1,085 | 1,070 | 1,081.3 | +11.3 | +1.1% | 5,200 |
| 2012/11/02 | 1,073.8 | 1,073.8 | 1,065 | 1,070 | +5 | +0.5% | 36,600 |
| 2012/11/01 | 1,071.3 | 1,071.3 | 1,052.5 | 1,065 | +10 | +0.9% | 66,800 |
| 2012/10/31 | 1,050 | 1,067.5 | 1,041.3 | 1,055 | +22.5 | +2.2% | 91,400 |
2901～
2950
件表示中 / 6161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 | 709,500円 | +14.4% | +12.7% | 1.34% | 33.96倍 | 3.45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 | 167,300円 | +6.4% | -12.6% | 2.87% | 17.62倍 | 3.09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 | 292,800円 | +13.0% | +5.8% | 1.20% | 25.15倍 | 3.96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 | 327,000円 | +1.5% | +17.5% | 0.86% | 27.06倍 | 3.18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 | 614,000円 | +0.2% | -1.7% | 0.20% | 28.37倍 | 1.55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
