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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,121.3 | 1,125 | 1,105 | 1,113.8 | +13.8 | +1.3% | 24,000 |
| 2012/08/16 | 1,062.5 | 1,110 | 1,061.3 | 1,100 | +37.5 | +3.5% | 37,600 |
| 2012/08/15 | 1,061.3 | 1,062.5 | 1,042.5 | 1,062.5 | +1.2 | +0.1% | 9,200 |
| 2012/08/14 | 1,033.8 | 1,062.5 | 1,033.8 | 1,061.3 | +30 | +2.9% | 31,800 |
| 2012/08/13 | 1,016.3 | 1,033.8 | 1,016.3 | 1,031.3 | +6.3 | +0.6% | 5,000 |
| 2012/08/10 | 1,016.3 | 1,025 | 1,016.3 | 1,025 | +8.7 | +0.9% | 5,000 |
| 2012/08/09 | 1,023.8 | 1,023.8 | 1,007.5 | 1,016.3 | +11.3 | +1.1% | 8,000 |
| 2012/08/08 | 1,022.5 | 1,023.8 | 1,005 | 1,005 | -16.3 | -1.6% | 9,000 |
| 2012/08/07 | 1,010 | 1,022.5 | 1,005 | 1,021.3 | +16.3 | +1.6% | 6,200 |
| 2012/08/06 | 1,001.3 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 7,200 |
| 2012/08/03 | 1,007.5 | 1,007.5 | 997.5 | 1,000 | -7.5 | -0.7% | 6,600 |
| 2012/08/02 | 1,022.5 | 1,025 | 1,002.5 | 1,007.5 | -5 | -0.5% | 12,200 |
| 2012/08/01 | 1,016.3 | 1,023.8 | 987.5 | 1,012.5 | -18.8 | -1.8% | 15,800 |
| 2012/07/31 | 975 | 1,032.5 | 958.8 | 1,031.3 | +70 | +7.3% | 17,200 |
| 2012/07/30 | 962.5 | 982.5 | 957.5 | 961.3 | +2.5 | +0.3% | 16,400 |
| 2012/07/27 | 975 | 975 | 955 | 958.8 | -10 | -1% | 16,400 |
| 2012/07/26 | 951.3 | 968.8 | 951.3 | 968.8 | +17.5 | +1.8% | 10,400 |
| 2012/07/25 | 976.3 | 982.5 | 950 | 951.3 | -7.5 | -0.8% | 18,600 |
| 2012/07/24 | 978.8 | 986.3 | 957.5 | 958.8 | -25 | -2.5% | 18,600 |
| 2012/07/23 | 987.5 | 1,002.5 | 983.8 | 983.8 | -3.7 | -0.4% | 20,600 |
| 2012/07/20 | 995 | 997.5 | 982.5 | 987.5 | -11.3 | -1.1% | 13,800 |
| 2012/07/19 | 1,000 | 1,006.3 | 991.3 | 998.8 | +12.5 | +1.3% | 16,400 |
| 2012/07/18 | 1,007.5 | 1,008.8 | 985 | 986.3 | -21.2 | -2.1% | 16,000 |
| 2012/07/17 | 1,012.5 | 1,027.5 | 1,000 | 1,007.5 | -21.3 | -2.1% | 18,600 |
| 2012/07/13 | 1,033.8 | 1,035 | 1,026.3 | 1,028.8 | ±0 | ±0% | 9,400 |
| 2012/07/12 | 1,020 | 1,036.3 | 1,018.8 | 1,028.8 | -8.7 | -0.8% | 9,200 |
| 2012/07/11 | 1,033.8 | 1,042.5 | 1,020 | 1,037.5 | +5 | +0.5% | 5,000 |
| 2012/07/10 | 1,048.8 | 1,050 | 1,032.5 | 1,032.5 | -3.8 | -0.4% | 24,000 |
| 2012/07/09 | 1,048.8 | 1,070 | 1,036.3 | 1,036.3 | -20 | -1.9% | 16,400 |
| 2012/07/06 | 1,082.5 | 1,082.5 | 1,050 | 1,056.3 | -21.2 | -2% | 28,000 |
| 2012/07/05 | 1,056.3 | 1,077.5 | 1,050 | 1,077.5 | +3.7 | +0.3% | 17,800 |
| 2012/07/04 | 1,072.5 | 1,077.5 | 1,070 | 1,073.8 | +2.5 | +0.2% | 32,200 |
| 2012/07/03 | 1,071.3 | 1,078.8 | 1,067.5 | 1,071.3 | ±0 | ±0% | 29,200 |
| 2012/07/02 | 1,071.3 | 1,077.5 | 1,070 | 1,071.3 | +1.3 | +0.1% | 23,600 |
| 2012/06/29 | 1,056.3 | 1,086.3 | 1,055 | 1,070 | -2.5 | -0.2% | 20,600 |
| 2012/06/28 | 1,087.5 | 1,087.5 | 1,070 | 1,072.5 | +17.5 | +1.7% | 25,600 |
| 2012/06/27 | 1,056.3 | 1,058.8 | 1,032.5 | 1,055 | ±0 | ±0% | 61,400 |
| 2012/06/26 | 1,071.3 | 1,071.3 | 1,051.3 | 1,055 | -28.8 | -2.7% | 41,800 |
| 2012/06/25 | 1,086.3 | 1,087.5 | 1,073.8 | 1,083.8 | +13.8 | +1.3% | 30,000 |
| 2012/06/22 | 1,042.5 | 1,081.3 | 1,042.5 | 1,070 | +27.5 | +2.6% | 40,200 |
| 2012/06/21 | 1,000 | 1,043.8 | 1,000 | 1,042.5 | +45 | +4.5% | 49,400 |
| 2012/06/20 | 986.3 | 1,000 | 986.3 | 997.5 | +21.2 | +2.2% | 26,200 |
| 2012/06/19 | 985 | 995 | 975 | 976.3 | -15 | -1.5% | 27,200 |
| 2012/06/18 | 976.3 | 992.5 | 975 | 991.3 | +18.8 | +1.9% | 22,000 |
| 2012/06/15 | 968.8 | 980 | 960 | 972.5 | +5 | +0.5% | 15,600 |
| 2012/06/14 | 957.5 | 967.5 | 946.3 | 967.5 | +10 | +1% | 23,600 |
| 2012/06/13 | 946.3 | 957.5 | 938.8 | 957.5 | +11.2 | +1.2% | 8,800 |
| 2012/06/12 | 920 | 948.8 | 920 | 946.3 | +16.3 | +1.8% | 16,000 |
| 2012/06/11 | 923.8 | 932.5 | 921.3 | 930 | +16.2 | +1.8% | 13,200 |
| 2012/06/08 | 916.3 | 921.3 | 912.5 | 913.8 | -11.2 | -1.2% | 43,800 |
3001～
3050
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% | 17.61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% | 27.07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
