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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 7,145 | 7,213 | 7,070 | 7,147 | -148 | -2% | 178,400 |
| 2024/09/03 | 7,185 | 7,320 | 7,148 | 7,295 | +216 | +3.1% | 186,100 |
| 2024/09/02 | 7,150 | 7,240 | 7,010 | 7,079 | -51 | -0.7% | 251,000 |
| 2024/08/30 | 7,100 | 7,169 | 7,077 | 7,130 | +70 | +1% | 227,300 |
| 2024/08/29 | 7,019 | 7,139 | 6,993 | 7,060 | +109 | +1.6% | 302,300 |
| 2024/08/28 | 6,939 | 7,000 | 6,856 | 6,951 | +86 | +1.3% | 235,400 |
| 2024/08/27 | 6,735 | 6,910 | 6,666 | 6,865 | +245 | +3.7% | 223,600 |
| 2024/08/26 | 6,449 | 6,645 | 6,449 | 6,620 | +175 | +2.7% | 172,800 |
| 2024/08/23 | 6,477 | 6,522 | 6,375 | 6,445 | +13 | +0.2% | 90,800 |
| 2024/08/22 | 6,330 | 6,454 | 6,303 | 6,432 | +115 | +1.8% | 147,200 |
| 2024/08/21 | 6,267 | 6,373 | 6,203 | 6,317 | -32 | -0.5% | 113,000 |
| 2024/08/20 | 6,217 | 6,389 | 6,212 | 6,349 | +210 | +3.4% | 120,400 |
| 2024/08/19 | 6,171 | 6,203 | 6,111 | 6,139 | -95 | -1.5% | 90,400 |
| 2024/08/16 | 6,181 | 6,235 | 6,106 | 6,234 | +134 | +2.2% | 128,900 |
| 2024/08/15 | 6,071 | 6,129 | 6,019 | 6,100 | +84 | +1.4% | 119,700 |
| 2024/08/14 | 5,994 | 6,062 | 5,954 | 6,016 | +42 | +0.7% | 140,400 |
| 2024/08/13 | 5,901 | 5,978 | 5,856 | 5,974 | +106 | +1.8% | 175,300 |
| 2024/08/09 | 5,956 | 5,993 | 5,817 | 5,868 | ±0 | ±0% | 190,300 |
| 2024/08/08 | 5,800 | 5,984 | 5,776 | 5,868 | -5 | -0.1% | 173,400 |
| 2024/08/07 | 5,864 | 6,196 | 5,845 | 5,873 | -15 | -0.3% | 297,000 |
| 2024/08/06 | 5,853 | 5,963 | 5,750 | 5,888 | +530 | +9.9% | 335,700 |
| 2024/08/05 | 5,619 | 5,793 | 5,356 | 5,358 | -361 | -6.3% | 403,300 |
| 2024/08/02 | 5,763 | 5,826 | 5,610 | 5,719 | -315 | -5.2% | 414,000 |
| 2024/08/01 | 6,222 | 6,253 | 5,942 | 6,034 | -349 | -5.5% | 344,700 |
| 2024/07/31 | 6,245 | 6,421 | 6,160 | 6,383 | +64 | +1% | 306,500 |
| 2024/07/30 | 6,300 | 6,353 | 6,238 | 6,319 | +19 | +0.3% | 271,900 |
| 2024/07/29 | 6,277 | 6,325 | 6,130 | 6,300 | +83 | +1.3% | 415,600 |
| 2024/07/26 | 6,328 | 6,388 | 6,184 | 6,217 | -99 | -1.6% | 309,000 |
| 2024/07/25 | 6,450 | 6,451 | 6,110 | 6,316 | -634 | -9.1% | 725,800 |
| 2024/07/24 | 7,119 | 7,448 | 6,910 | 6,950 | -263 | -3.6% | 525,600 |
| 2024/07/23 | 7,252 | 7,316 | 7,166 | 7,213 | -2 | ±0% | 114,800 |
| 2024/07/22 | 7,252 | 7,274 | 7,151 | 7,215 | -33 | -0.5% | 207,800 |
| 2024/07/19 | 7,241 | 7,300 | 7,137 | 7,248 | -98 | -1.3% | 129,400 |
| 2024/07/18 | 7,169 | 7,438 | 7,169 | 7,346 | +160 | +2.2% | 344,000 |
| 2024/07/17 | 7,149 | 7,190 | 7,100 | 7,186 | +50 | +0.7% | 163,200 |
| 2024/07/16 | 7,199 | 7,221 | 7,094 | 7,136 | -122 | -1.7% | 162,100 |
| 2024/07/12 | 6,976 | 7,273 | 6,945 | 7,258 | +157 | +2.2% | 191,800 |
| 2024/07/11 | 7,181 | 7,181 | 7,067 | 7,101 | +15 | +0.2% | 161,200 |
| 2024/07/10 | 7,113 | 7,181 | 7,038 | 7,086 | -75 | -1% | 128,900 |
| 2024/07/09 | 7,140 | 7,164 | 7,101 | 7,161 | +36 | +0.5% | 118,200 |
| 2024/07/08 | 7,100 | 7,149 | 7,081 | 7,125 | +38 | +0.5% | 114,200 |
| 2024/07/05 | 7,035 | 7,095 | 7,026 | 7,087 | +52 | +0.7% | 129,400 |
| 2024/07/04 | 6,999 | 7,048 | 6,996 | 7,035 | +84 | +1.2% | 134,300 |
| 2024/07/03 | 6,861 | 6,985 | 6,861 | 6,951 | +3 | ±0% | 147,300 |
| 2024/07/02 | 6,755 | 6,980 | 6,751 | 6,948 | +198 | +2.9% | 229,700 |
| 2024/07/01 | 6,807 | 6,872 | 6,734 | 6,750 | +23 | +0.3% | 171,800 |
| 2024/06/28 | 6,739 | 6,771 | 6,675 | 6,727 | +75 | +1.1% | 114,400 |
| 2024/06/27 | 6,609 | 6,676 | 6,536 | 6,652 | -36 | -0.5% | 161,700 |
| 2024/06/26 | 6,649 | 6,709 | 6,641 | 6,688 | +98 | +1.5% | 133,000 |
| 2024/06/25 | 6,530 | 6,616 | 6,515 | 6,590 | +60 | +0.9% | 136,900 |
251～
300
件表示中 / 6357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 | 898,100円 | +10.0% | +8.5% | 1.18% | 38.91倍 | 4.25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 | 552,100円 | +4.5% | +9.2% | 1.27% | 31.14倍 | 0.92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 | 356,300円 | -0.8% | - | 1.40% | 73.94倍 | 0.90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 | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59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％ |
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71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 |
市場注目の銘柄
チャート関連のコラム
