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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,312.5 | 1,320 | 1,305 | 1,317.5 | -7.5 | -0.6% | 34,800 |
| 2013/03/27 | 1,312.5 | 1,325 | 1,312.5 | 1,325 | -50 | -3.6% | 95,800 |
| 2013/03/26 | 1,372.5 | 1,375 | 1,365 | 1,375 | +2.5 | +0.2% | 45,800 |
| 2013/03/25 | 1,392.5 | 1,392.5 | 1,372.5 | 1,372.5 | ±0 | ±0% | 26,400 |
| 2013/03/22 | 1,395 | 1,395 | 1,372.5 | 1,372.5 | -22.5 | -1.6% | 26,200 |
| 2013/03/21 | 1,365 | 1,395 | 1,357.5 | 1,395 | +62.5 | +4.7% | 78,400 |
| 2013/03/19 | 1,347.5 | 1,347.5 | 1,325 | 1,332.5 | +7.5 | +0.6% | 43,200 |
| 2013/03/18 | 1,325 | 1,330 | 1,307.5 | 1,325 | +25 | +1.9% | 122,000 |
| 2013/03/15 | 1,292.5 | 1,302.5 | 1,290 | 1,300 | +10 | +0.8% | 51,000 |
| 2013/03/14 | 1,290 | 1,295 | 1,287.5 | 1,290 | ±0 | ±0% | 68,200 |
| 2013/03/13 | 1,300 | 1,300 | 1,290 | 1,290 | -7.5 | -0.6% | 62,200 |
| 2013/03/12 | 1,302.5 | 1,305 | 1,295 | 1,297.5 | -5 | -0.4% | 91,800 |
| 2013/03/11 | 1,300 | 1,302.5 | 1,295 | 1,302.5 | +7.5 | +0.6% | 62,800 |
| 2013/03/08 | 1,277.5 | 1,300 | 1,272.5 | 1,295 | +35 | +2.8% | 169,800 |
| 2013/03/07 | 1,265 | 1,270 | 1,255 | 1,260 | ±0 | ±0% | 69,000 |
| 2013/03/06 | 1,255 | 1,260 | 1,248.8 | 1,260 | +7.5 | +0.6% | 69,200 |
| 2013/03/05 | 1,255 | 1,260 | 1,247.5 | 1,252.5 | -45 | -3.5% | 135,600 |
| 2013/03/04 | 1,300 | 1,307.5 | 1,295 | 1,297.5 | -2.5 | -0.2% | 71,000 |
| 2013/03/01 | 1,297.5 | 1,300 | 1,287.5 | 1,300 | +12.5 | +1% | 42,000 |
| 2013/02/28 | 1,302.5 | 1,302.5 | 1,280 | 1,287.5 | +10 | +0.8% | 43,800 |
| 2013/02/27 | 1,290 | 1,290 | 1,275 | 1,277.5 | +2.5 | +0.2% | 59,800 |
| 2013/02/26 | 1,270 | 1,275 | 1,265 | 1,275 | +7.5 | +0.6% | 45,400 |
| 2013/02/25 | 1,275 | 1,275 | 1,262.5 | 1,267.5 | +21.2 | +1.7% | 33,400 |
| 2013/02/22 | 1,250 | 1,255 | 1,246.3 | 1,246.3 | -13.7 | -1.1% | 23,600 |
| 2013/02/21 | 1,267.5 | 1,267.5 | 1,257.5 | 1,260 | -7.5 | -0.6% | 22,200 |
| 2013/02/20 | 1,260 | 1,267.5 | 1,255 | 1,267.5 | +15 | +1.2% | 18,400 |
| 2013/02/19 | 1,250 | 1,262.5 | 1,250 | 1,252.5 | +5 | +0.4% | 20,400 |
| 2013/02/18 | 1,228.8 | 1,248.8 | 1,228.8 | 1,247.5 | +16.2 | +1.3% | 27,000 |
| 2013/02/15 | 1,225 | 1,231.3 | 1,225 | 1,231.3 | +2.5 | +0.2% | 26,000 |
| 2013/02/14 | 1,250 | 1,250 | 1,228.8 | 1,228.8 | -21.2 | -1.7% | 19,400 |
| 2013/02/13 | 1,255 | 1,257.5 | 1,250 | 1,250 | -15 | -1.2% | 16,800 |
| 2013/02/12 | 1,265 | 1,275 | 1,250 | 1,265 | +21.2 | +1.7% | 31,400 |
| 2013/02/08 | 1,241.3 | 1,255 | 1,241.3 | 1,243.8 | -6.2 | -0.5% | 35,400 |
| 2013/02/07 | 1,277.5 | 1,277.5 | 1,250 | 1,250 | -25 | -2% | 28,400 |
| 2013/02/06 | 1,265 | 1,280 | 1,262.5 | 1,275 | +17.5 | +1.4% | 35,400 |
| 2013/02/05 | 1,285 | 1,285 | 1,257.5 | 1,257.5 | -15 | -1.2% | 19,800 |
| 2013/02/04 | 1,287.5 | 1,290 | 1,272.5 | 1,272.5 | -12.5 | -1% | 26,800 |
| 2013/02/01 | 1,292.5 | 1,295 | 1,272.5 | 1,285 | +17.5 | +1.4% | 38,000 |
| 2013/01/31 | 1,300 | 1,302.5 | 1,267.5 | 1,267.5 | -27.5 | -2.1% | 20,600 |
| 2013/01/30 | 1,282.5 | 1,297.5 | 1,280 | 1,295 | +17.5 | +1.4% | 18,200 |
| 2013/01/29 | 1,297.5 | 1,297.5 | 1,277.5 | 1,277.5 | -15 | -1.2% | 18,200 |
| 2013/01/28 | 1,365 | 1,365 | 1,290 | 1,292.5 | -32.5 | -2.5% | 54,000 |
| 2013/01/25 | 1,307.5 | 1,325 | 1,302.5 | 1,325 | +30 | +2.3% | 27,800 |
| 2013/01/24 | 1,295 | 1,307.5 | 1,277.5 | 1,295 | +7.5 | +0.6% | 42,000 |
| 2013/01/23 | 1,275 | 1,297.5 | 1,275 | 1,287.5 | +12.5 | +1% | 14,600 |
| 2013/01/22 | 1,282.5 | 1,282.5 | 1,257.5 | 1,275 | -7.5 | -0.6% | 15,600 |
| 2013/01/21 | 1,275 | 1,285 | 1,267.5 | 1,282.5 | +37.5 | +3% | 17,800 |
| 2013/01/18 | 1,250 | 1,265 | 1,240 | 1,245 | +5 | +0.4% | 25,000 |
| 2013/01/17 | 1,242.5 | 1,245 | 1,235 | 1,240 | -2.5 | -0.2% | 24,200 |
| 2013/01/16 | 1,246.3 | 1,247.5 | 1,230 | 1,242.5 | +16.2 | +1.3% | 49,400 |
3051～
3100
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
