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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,507.5 | 1,512.5 | 1,477.5 | 1,482.5 | -35 | -2.3% | 24,800 |
| 2013/08/20 | 1,522.5 | 1,540 | 1,512.5 | 1,517.5 | -2.5 | -0.2% | 59,400 |
| 2013/08/19 | 1,530 | 1,530 | 1,512.5 | 1,520 | -22.5 | -1.5% | 51,000 |
| 2013/08/16 | 1,517.5 | 1,555 | 1,505 | 1,542.5 | +25 | +1.6% | 80,000 |
| 2013/08/15 | 1,565 | 1,565 | 1,500 | 1,517.5 | -45 | -2.9% | 70,400 |
| 2013/08/14 | 1,570 | 1,582.5 | 1,552.5 | 1,562.5 | -5 | -0.3% | 29,000 |
| 2013/08/13 | 1,535 | 1,567.5 | 1,527.5 | 1,567.5 | +35 | +2.3% | 32,800 |
| 2013/08/12 | 1,532.5 | 1,542.5 | 1,500 | 1,532.5 | +2.5 | +0.2% | 17,400 |
| 2013/08/09 | 1,587.5 | 1,592.5 | 1,527.5 | 1,530 | -52.5 | -3.3% | 46,400 |
| 2013/08/08 | 1,580 | 1,615 | 1,575 | 1,582.5 | -5 | -0.3% | 59,600 |
| 2013/08/07 | 1,600 | 1,610 | 1,577.5 | 1,587.5 | -25 | -1.6% | 72,800 |
| 2013/08/06 | 1,575 | 1,637.5 | 1,550 | 1,612.5 | +37.5 | +2.4% | 87,800 |
| 2013/08/05 | 1,632.5 | 1,632.5 | 1,565 | 1,575 | -57.5 | -3.5% | 68,200 |
| 2013/08/02 | 1,607.5 | 1,657.5 | 1,607.5 | 1,632.5 | +45 | +2.8% | 48,200 |
| 2013/08/01 | 1,535 | 1,587.5 | 1,535 | 1,587.5 | +30 | +1.9% | 43,000 |
| 2013/07/31 | 1,572.5 | 1,597.5 | 1,557.5 | 1,557.5 | -12.5 | -0.8% | 36,800 |
| 2013/07/30 | 1,522.5 | 1,587.5 | 1,455 | 1,570 | +35 | +2.3% | 41,600 |
| 2013/07/29 | 1,595 | 1,595 | 1,535 | 1,535 | -72.5 | -4.5% | 56,400 |
| 2013/07/26 | 1,630 | 1,632.5 | 1,577.5 | 1,607.5 | -27.5 | -1.7% | 245,400 |
| 2013/07/25 | 1,620 | 1,685 | 1,620 | 1,635 | +15 | +0.9% | 121,400 |
| 2013/07/24 | 1,605 | 1,635 | 1,575 | 1,620 | -10 | -0.6% | 51,600 |
| 2013/07/23 | 1,572.5 | 1,637.5 | 1,555 | 1,630 | +57.5 | +3.7% | 32,600 |
| 2013/07/22 | 1,552.5 | 1,575 | 1,550 | 1,572.5 | +22.5 | +1.5% | 9,000 |
| 2013/07/19 | 1,580 | 1,595 | 1,545 | 1,550 | -22.5 | -1.4% | 22,200 |
| 2013/07/18 | 1,542.5 | 1,597.5 | 1,540 | 1,572.5 | +32.5 | +2.1% | 55,000 |
| 2013/07/17 | 1,560 | 1,565 | 1,537.5 | 1,540 | -20 | -1.3% | 19,000 |
| 2013/07/16 | 1,550 | 1,572.5 | 1,550 | 1,560 | +22.5 | +1.5% | 32,000 |
| 2013/07/12 | 1,545 | 1,545 | 1,522.5 | 1,537.5 | -17.5 | -1.1% | 18,400 |
| 2013/07/11 | 1,560 | 1,560 | 1,545 | 1,555 | -5 | -0.3% | 42,200 |
| 2013/07/10 | 1,562.5 | 1,567.5 | 1,550 | 1,560 | +20 | +1.3% | 30,800 |
| 2013/07/09 | 1,505 | 1,547.5 | 1,490 | 1,540 | +25 | +1.7% | 52,800 |
| 2013/07/08 | 1,540 | 1,545 | 1,512.5 | 1,515 | -17.5 | -1.1% | 50,400 |
| 2013/07/05 | 1,525 | 1,550 | 1,517.5 | 1,532.5 | +10 | +0.7% | 86,000 |
| 2013/07/04 | 1,480 | 1,525 | 1,480 | 1,522.5 | +47.5 | +3.2% | 49,800 |
| 2013/07/03 | 1,425 | 1,475 | 1,417.5 | 1,475 | +57.5 | +4.1% | 33,000 |
| 2013/07/02 | 1,382.5 | 1,420 | 1,365 | 1,417.5 | +82.5 | +6.2% | 65,200 |
| 2013/07/01 | 1,357.5 | 1,357.5 | 1,325 | 1,335 | -35 | -2.6% | 42,000 |
| 2013/06/28 | 1,302.5 | 1,375 | 1,280 | 1,370 | +117.5 | +9.4% | 75,800 |
| 2013/06/27 | 1,265 | 1,272.5 | 1,238.8 | 1,252.5 | +7.5 | +0.6% | 45,400 |
| 2013/06/26 | 1,277.5 | 1,285 | 1,213.8 | 1,245 | -47.5 | -3.7% | 92,600 |
| 2013/06/25 | 1,337.5 | 1,337.5 | 1,280 | 1,292.5 | -32.5 | -2.5% | 24,800 |
| 2013/06/24 | 1,335 | 1,345 | 1,315 | 1,325 | +12.5 | +1% | 11,600 |
| 2013/06/21 | 1,315 | 1,320 | 1,300 | 1,312.5 | -7.5 | -0.6% | 36,600 |
| 2013/06/20 | 1,375 | 1,377.5 | 1,317.5 | 1,320 | -72.5 | -5.2% | 25,200 |
| 2013/06/19 | 1,402.5 | 1,402.5 | 1,382.5 | 1,392.5 | -7.5 | -0.5% | 13,800 |
| 2013/06/18 | 1,402.5 | 1,412.5 | 1,390 | 1,400 | +22.5 | +1.6% | 21,000 |
| 2013/06/17 | 1,360 | 1,385 | 1,357.5 | 1,377.5 | +40 | +3% | 26,600 |
| 2013/06/14 | 1,347.5 | 1,372.5 | 1,325 | 1,337.5 | -10 | -0.7% | 78,200 |
| 2013/06/13 | 1,345 | 1,392.5 | 1,345 | 1,347.5 | -42.5 | -3.1% | 18,200 |
| 2013/06/12 | 1,377.5 | 1,395 | 1,340 | 1,390 | +15 | +1.1% | 30,200 |
2951～
3000
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 | 914,200円 | +10.0% | +8.5% | 1.16% | 39.62倍 | 4.32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 | 541,100円 | +4.5% | +9.2% | 1.29% | 30.52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 | 345,300円 | -0.8% | - | 1.45% | 43.43倍 | 0.88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 | 381,800円 | +5.5% | +11.8% | 2.10% | 23.93倍 | 2.67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 | 199,700円 | +10.6% | -26.0% | 2.15% | 23.37倍 | 3.34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
