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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,425 | 1,455 | 1,375 | 1,375 | -52.5 | -3.7% | 46,600 |
| 2013/06/10 | 1,425 | 1,465 | 1,407.5 | 1,427.5 | -7.5 | -0.5% | 33,000 |
| 2013/06/07 | 1,375 | 1,480 | 1,315 | 1,435 | +37.5 | +2.7% | 77,400 |
| 2013/06/06 | 1,425 | 1,450 | 1,375 | 1,397.5 | ±0 | ±0% | 52,600 |
| 2013/06/05 | 1,442.5 | 1,447.5 | 1,397.5 | 1,397.5 | -42.5 | -3% | 23,000 |
| 2013/06/04 | 1,377.5 | 1,445 | 1,377.5 | 1,440 | +40 | +2.9% | 33,000 |
| 2013/06/03 | 1,450 | 1,450 | 1,400 | 1,400 | -62.5 | -4.3% | 22,800 |
| 2013/05/31 | 1,410 | 1,480 | 1,410 | 1,462.5 | +57.5 | +4.1% | 40,400 |
| 2013/05/30 | 1,427.5 | 1,472.5 | 1,405 | 1,405 | -47.5 | -3.3% | 36,200 |
| 2013/05/29 | 1,547.5 | 1,547.5 | 1,452.5 | 1,452.5 | -50 | -3.3% | 51,000 |
| 2013/05/28 | 1,467.5 | 1,517.5 | 1,452.5 | 1,502.5 | +102.5 | +7.3% | 84,200 |
| 2013/05/27 | 1,390 | 1,427.5 | 1,382.5 | 1,400 | -30 | -2.1% | 40,000 |
| 2013/05/24 | 1,417.5 | 1,457.5 | 1,397.5 | 1,430 | +22.5 | +1.6% | 60,000 |
| 2013/05/23 | 1,497.5 | 1,510 | 1,407.5 | 1,407.5 | -90 | -6% | 48,600 |
| 2013/05/22 | 1,502.5 | 1,510 | 1,497.5 | 1,497.5 | -5 | -0.3% | 13,400 |
| 2013/05/21 | 1,527.5 | 1,527.5 | 1,477.5 | 1,502.5 | ±0 | ±0% | 31,800 |
| 2013/05/20 | 1,542.5 | 1,575 | 1,502.5 | 1,502.5 | -10 | -0.7% | 15,400 |
| 2013/05/17 | 1,500 | 1,525 | 1,475 | 1,512.5 | +30 | +2% | 31,200 |
| 2013/05/16 | 1,495 | 1,495 | 1,450 | 1,482.5 | -2.5 | -0.2% | 36,200 |
| 2013/05/15 | 1,490 | 1,500 | 1,475 | 1,485 | +20 | +1.4% | 18,400 |
| 2013/05/14 | 1,490 | 1,490 | 1,462.5 | 1,465 | -7.5 | -0.5% | 19,600 |
| 2013/05/13 | 1,500 | 1,500 | 1,465 | 1,472.5 | +10 | +0.7% | 30,200 |
| 2013/05/10 | 1,460 | 1,487.5 | 1,455 | 1,462.5 | +17.5 | +1.2% | 58,200 |
| 2013/05/09 | 1,477.5 | 1,485 | 1,437.5 | 1,445 | +17.5 | +1.2% | 46,800 |
| 2013/05/08 | 1,410 | 1,432.5 | 1,405 | 1,427.5 | +32.5 | +2.3% | 37,000 |
| 2013/05/07 | 1,377.5 | 1,402.5 | 1,377.5 | 1,395 | +27.5 | +2% | 23,400 |
| 2013/05/02 | 1,387.5 | 1,387.5 | 1,362.5 | 1,367.5 | -17.5 | -1.3% | 21,200 |
| 2013/05/01 | 1,397.5 | 1,397.5 | 1,385 | 1,385 | -2.5 | -0.2% | 18,200 |
| 2013/04/30 | 1,405 | 1,420 | 1,385 | 1,387.5 | ±0 | ±0% | 34,200 |
| 2013/04/26 | 1,465 | 1,467.5 | 1,387.5 | 1,387.5 | -97.5 | -6.6% | 62,800 |
| 2013/04/25 | 1,510 | 1,510 | 1,467.5 | 1,485 | -25 | -1.7% | 37,600 |
| 2013/04/24 | 1,495 | 1,510 | 1,457.5 | 1,510 | +40 | +2.7% | 48,000 |
| 2013/04/23 | 1,462.5 | 1,477.5 | 1,452.5 | 1,470 | +27.5 | +1.9% | 36,000 |
| 2013/04/22 | 1,432.5 | 1,450 | 1,432.5 | 1,442.5 | +35 | +2.5% | 12,800 |
| 2013/04/19 | 1,435 | 1,440 | 1,407.5 | 1,407.5 | -20 | -1.4% | 20,400 |
| 2013/04/18 | 1,417.5 | 1,450 | 1,412.5 | 1,427.5 | ±0 | ±0% | 14,000 |
| 2013/04/17 | 1,437.5 | 1,437.5 | 1,427.5 | 1,427.5 | -2.5 | -0.2% | 16,000 |
| 2013/04/16 | 1,437.5 | 1,437.5 | 1,422.5 | 1,430 | -5 | -0.3% | 29,800 |
| 2013/04/15 | 1,450 | 1,450 | 1,430 | 1,435 | -10 | -0.7% | 12,200 |
| 2013/04/12 | 1,435 | 1,462.5 | 1,417.5 | 1,445 | +32.5 | +2.3% | 110,000 |
| 2013/04/11 | 1,385 | 1,417.5 | 1,382.5 | 1,412.5 | +30 | +2.2% | 41,200 |
| 2013/04/10 | 1,377.5 | 1,385 | 1,370 | 1,382.5 | +7.5 | +0.5% | 31,600 |
| 2013/04/09 | 1,375 | 1,387.5 | 1,365 | 1,375 | +2.5 | +0.2% | 49,400 |
| 2013/04/08 | 1,357.5 | 1,372.5 | 1,357.5 | 1,372.5 | +20 | +1.5% | 48,600 |
| 2013/04/05 | 1,332.5 | 1,357.5 | 1,317.5 | 1,352.5 | +45 | +3.4% | 61,000 |
| 2013/04/04 | 1,292.5 | 1,312.5 | 1,285 | 1,307.5 | +15 | +1.2% | 53,200 |
| 2013/04/03 | 1,262.5 | 1,292.5 | 1,262.5 | 1,292.5 | +32.5 | +2.6% | 28,200 |
| 2013/04/02 | 1,297.5 | 1,297.5 | 1,257.5 | 1,260 | -25 | -1.9% | 46,600 |
| 2013/04/01 | 1,315 | 1,315 | 1,282.5 | 1,285 | -30 | -2.3% | 28,000 |
| 2013/03/29 | 1,317.5 | 1,322.5 | 1,305 | 1,315 | -2.5 | -0.2% | 25,000 |
3001～
3050
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
