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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,707.5 | 1,707.5 | 1,657.5 | 1,667.5 | -5 | -0.3% | 45,800 |
| 2013/11/01 | 1,690 | 1,702.5 | 1,655 | 1,672.5 | -20 | -1.2% | 58,400 |
| 2013/10/31 | 1,690 | 1,742.5 | 1,690 | 1,692.5 | -7.5 | -0.4% | 112,800 |
| 2013/10/30 | 1,700 | 1,737.5 | 1,670 | 1,700 | -2.5 | -0.1% | 483,000 |
| 2013/10/29 | 1,695 | 1,747.5 | 1,692.5 | 1,702.5 | -27.5 | -1.6% | 187,600 |
| 2013/10/28 | 1,735 | 1,755 | 1,717.5 | 1,730 | -2.5 | -0.1% | 166,400 |
| 2013/10/25 | 1,832.5 | 1,832.5 | 1,732.5 | 1,732.5 | -50 | -2.8% | 140,800 |
| 2013/10/24 | 1,745 | 1,790 | 1,725 | 1,782.5 | +25 | +1.4% | 67,600 |
| 2013/10/23 | 1,805 | 1,825 | 1,755 | 1,757.5 | -47.5 | -2.6% | 109,000 |
| 2013/10/22 | 1,745 | 1,850 | 1,740 | 1,805 | +115 | +6.8% | 367,400 |
| 2013/10/21 | 1,700 | 1,710 | 1,682.5 | 1,690 | +7.5 | +0.4% | 85,400 |
| 2013/10/18 | 1,685 | 1,700 | 1,680 | 1,682.5 | -2.5 | -0.1% | 45,400 |
| 2013/10/17 | 1,672.5 | 1,697.5 | 1,672.5 | 1,685 | +25 | +1.5% | 59,000 |
| 2013/10/16 | 1,622.5 | 1,672.5 | 1,620 | 1,660 | +20 | +1.2% | 54,000 |
| 2013/10/15 | 1,675 | 1,675 | 1,635 | 1,640 | +5 | +0.3% | 31,000 |
| 2013/10/11 | 1,632.5 | 1,645 | 1,607.5 | 1,635 | +17.5 | +1.1% | 107,800 |
| 2013/10/10 | 1,627.5 | 1,647.5 | 1,605 | 1,617.5 | -10 | -0.6% | 94,600 |
| 2013/10/09 | 1,655 | 1,655 | 1,607.5 | 1,627.5 | -27.5 | -1.7% | 115,000 |
| 2013/10/08 | 1,705 | 1,705 | 1,650 | 1,655 | +27.5 | +1.7% | 136,000 |
| 2013/10/07 | 1,562.5 | 1,662.5 | 1,557.5 | 1,627.5 | +57.5 | +3.7% | 143,800 |
| 2013/10/04 | 1,600 | 1,607.5 | 1,555 | 1,570 | -60 | -3.7% | 114,400 |
| 2013/10/03 | 1,647.5 | 1,672.5 | 1,607.5 | 1,630 | -27.5 | -1.7% | 90,200 |
| 2013/10/02 | 1,760 | 1,765 | 1,650 | 1,657.5 | -107.5 | -6.1% | 264,600 |
| 2013/10/01 | 1,800 | 1,810 | 1,702.5 | 1,765 | -17.5 | -1% | 201,600 |
| 2013/09/30 | 1,795 | 1,800 | 1,750 | 1,782.5 | +37.5 | +2.1% | 91,600 |
| 2013/09/27 | 1,705 | 1,787.5 | 1,705 | 1,745 | +42.5 | +2.5% | 55,600 |
| 2013/09/26 | 1,690 | 1,725 | 1,675 | 1,702.5 | +10 | +0.6% | 30,000 |
| 2013/09/25 | 1,680 | 1,705 | 1,657.5 | 1,692.5 | +22.5 | +1.3% | 53,600 |
| 2013/09/24 | 1,700 | 1,702.5 | 1,667.5 | 1,670 | -7.5 | -0.4% | 64,400 |
| 2013/09/20 | 1,687.5 | 1,687.5 | 1,662.5 | 1,677.5 | -7.5 | -0.4% | 41,000 |
| 2013/09/19 | 1,672.5 | 1,685 | 1,652.5 | 1,685 | +32.5 | +2% | 47,000 |
| 2013/09/18 | 1,677.5 | 1,682.5 | 1,647.5 | 1,652.5 | -22.5 | -1.3% | 51,200 |
| 2013/09/17 | 1,667.5 | 1,682.5 | 1,655 | 1,675 | +20 | +1.2% | 55,200 |
| 2013/09/13 | 1,610 | 1,660 | 1,605 | 1,655 | +45 | +2.8% | 95,600 |
| 2013/09/12 | 1,650 | 1,655 | 1,602.5 | 1,610 | +32.5 | +2.1% | 85,400 |
| 2013/09/11 | 1,630 | 1,630 | 1,572.5 | 1,577.5 | -30 | -1.9% | 46,600 |
| 2013/09/10 | 1,622.5 | 1,622.5 | 1,590 | 1,607.5 | +60 | +3.9% | 56,800 |
| 2013/09/09 | 1,560 | 1,567.5 | 1,537.5 | 1,547.5 | +25 | +1.6% | 25,600 |
| 2013/09/06 | 1,530 | 1,535 | 1,510 | 1,522.5 | +7.5 | +0.5% | 41,800 |
| 2013/09/05 | 1,520 | 1,525 | 1,505 | 1,515 | -2.5 | -0.2% | 47,600 |
| 2013/09/04 | 1,497.5 | 1,525 | 1,497.5 | 1,517.5 | +7.5 | +0.5% | 31,800 |
| 2013/09/03 | 1,530 | 1,540 | 1,492.5 | 1,510 | ±0 | ±0% | 42,000 |
| 2013/09/02 | 1,532.5 | 1,600 | 1,485 | 1,510 | +40 | +2.7% | 93,000 |
| 2013/08/30 | 1,490 | 1,507.5 | 1,470 | 1,470 | -20 | -1.3% | 30,400 |
| 2013/08/29 | 1,487.5 | 1,495 | 1,477.5 | 1,490 | +2.5 | +0.2% | 17,000 |
| 2013/08/28 | 1,477.5 | 1,512.5 | 1,477.5 | 1,487.5 | -35 | -2.3% | 38,000 |
| 2013/08/27 | 1,515 | 1,532.5 | 1,495 | 1,522.5 | +7.5 | +0.5% | 38,800 |
| 2013/08/26 | 1,525 | 1,525 | 1,512.5 | 1,515 | -10 | -0.7% | 7,200 |
| 2013/08/23 | 1,510 | 1,545 | 1,502.5 | 1,525 | +40 | +2.7% | 35,400 |
| 2013/08/22 | 1,482.5 | 1,512.5 | 1,457.5 | 1,485 | +2.5 | +0.2% | 39,200 |
2901～
2950
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
