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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 1,026.3 | 1,045 | 1,022.5 | 1,030 | -13.8 | -1.3% | 17,800 |
| 2012/11/08 | 1,072.5 | 1,072.5 | 1,042.5 | 1,043.8 | -6.2 | -0.6% | 12,000 |
| 2012/11/07 | 1,078.8 | 1,078.8 | 1,050 | 1,050 | -15 | -1.4% | 9,000 |
| 2012/11/06 | 1,081.3 | 1,091.3 | 1,065 | 1,065 | -16.3 | -1.5% | 9,800 |
| 2012/11/05 | 1,070 | 1,085 | 1,070 | 1,081.3 | +11.3 | +1.1% | 5,200 |
| 2012/11/02 | 1,073.8 | 1,073.8 | 1,065 | 1,070 | +5 | +0.5% | 36,600 |
| 2012/11/01 | 1,071.3 | 1,071.3 | 1,052.5 | 1,065 | +10 | +0.9% | 66,800 |
| 2012/10/31 | 1,050 | 1,067.5 | 1,041.3 | 1,055 | +22.5 | +2.2% | 91,400 |
| 2012/10/30 | 1,073.8 | 1,073.8 | 1,023.8 | 1,032.5 | -31.3 | -2.9% | 200,400 |
| 2012/10/29 | 1,116.3 | 1,116.3 | 1,050 | 1,063.8 | -55 | -4.9% | 108,400 |
| 2012/10/26 | 1,155 | 1,155 | 1,106.3 | 1,118.8 | -36.2 | -3.1% | 65,200 |
| 2012/10/25 | 1,145 | 1,155 | 1,143.8 | 1,155 | +12.5 | +1.1% | 26,200 |
| 2012/10/24 | 1,123.8 | 1,142.5 | 1,123.8 | 1,142.5 | +1.2 | +0.1% | 19,800 |
| 2012/10/23 | 1,140 | 1,141.3 | 1,133.8 | 1,141.3 | +5 | +0.4% | 11,200 |
| 2012/10/22 | 1,125 | 1,140 | 1,113.8 | 1,136.3 | +8.8 | +0.8% | 15,600 |
| 2012/10/19 | 1,125 | 1,132.5 | 1,116.3 | 1,127.5 | +11.2 | +1% | 24,000 |
| 2012/10/18 | 1,097.5 | 1,121.3 | 1,097.5 | 1,116.3 | +18.8 | +1.7% | 19,600 |
| 2012/10/17 | 1,087.5 | 1,098.8 | 1,085 | 1,097.5 | +13.7 | +1.3% | 44,000 |
| 2012/10/16 | 1,108.8 | 1,108.8 | 1,078.8 | 1,083.8 | -25 | -2.3% | 28,800 |
| 2012/10/15 | 1,130 | 1,132.5 | 1,093.8 | 1,108.8 | -30 | -2.6% | 30,600 |
| 2012/10/12 | 1,132.5 | 1,150 | 1,130 | 1,138.8 | +15 | +1.3% | 30,400 |
| 2012/10/11 | 1,130 | 1,132.5 | 1,117.5 | 1,123.8 | -8.7 | -0.8% | 34,000 |
| 2012/10/10 | 1,132.5 | 1,132.5 | 1,118.8 | 1,132.5 | ±0 | ±0% | 29,200 |
| 2012/10/09 | 1,137.5 | 1,167.5 | 1,112.5 | 1,132.5 | +43.7 | +4% | 88,800 |
| 2012/10/05 | 1,077.5 | 1,088.8 | 1,075 | 1,088.8 | +28.8 | +2.7% | 9,200 |
| 2012/10/04 | 1,058.8 | 1,066.3 | 1,057.5 | 1,060 | -2.5 | -0.2% | 6,600 |
| 2012/10/03 | 1,066.3 | 1,066.3 | 1,061.3 | 1,062.5 | -3.8 | -0.4% | 8,800 |
| 2012/10/02 | 1,067.5 | 1,072.5 | 1,065 | 1,066.3 | -18.7 | -1.7% | 7,400 |
| 2012/10/01 | 1,092.5 | 1,092.5 | 1,052.5 | 1,085 | -25 | -2.3% | 7,600 |
| 2012/09/28 | 1,115 | 1,120 | 1,077.5 | 1,110 | -3.8 | -0.3% | 9,200 |
| 2012/09/27 | 1,100 | 1,118.8 | 1,082.5 | 1,113.8 | +13.8 | +1.3% | 10,400 |
| 2012/09/26 | 1,077.5 | 1,115 | 1,077.5 | 1,100 | -25 | -2.2% | 7,000 |
| 2012/09/25 | 1,121.3 | 1,125 | 1,112.5 | 1,125 | +3.7 | +0.3% | 17,000 |
| 2012/09/24 | 1,095 | 1,123.8 | 1,090 | 1,121.3 | +32.5 | +3% | 7,400 |
| 2012/09/21 | 1,090 | 1,093.8 | 1,087.5 | 1,088.8 | -1.2 | -0.1% | 5,200 |
| 2012/09/20 | 1,090 | 1,092.5 | 1,067.5 | 1,090 | +5 | +0.5% | 6,800 |
| 2012/09/19 | 1,086.3 | 1,086.3 | 1,076.3 | 1,085 | +8.7 | +0.8% | 6,600 |
| 2012/09/18 | 1,050 | 1,085 | 1,050 | 1,076.3 | -8.7 | -0.8% | 8,200 |
| 2012/09/14 | 1,075 | 1,090 | 1,075 | 1,085 | +6.2 | +0.6% | 22,600 |
| 2012/09/13 | 1,072.5 | 1,082.5 | 1,067.5 | 1,078.8 | +7.5 | +0.7% | 9,600 |
| 2012/09/12 | 1,040 | 1,071.3 | 1,038.8 | 1,071.3 | +13.8 | +1.3% | 10,000 |
| 2012/09/11 | 1,007.5 | 1,058.8 | 1,007.5 | 1,057.5 | +46.2 | +4.6% | 3,600 |
| 2012/09/10 | 1,026.3 | 1,026.3 | 1,007.5 | 1,011.3 | -15 | -1.5% | 7,600 |
| 2012/09/07 | 1,048.8 | 1,048.8 | 1,016.3 | 1,026.3 | +7.5 | +0.7% | 7,600 |
| 2012/09/06 | 1,008.8 | 1,027.5 | 1,008.8 | 1,018.8 | +6.3 | +0.6% | 8,600 |
| 2012/09/05 | 1,006.3 | 1,018.8 | 1,006.3 | 1,012.5 | -11.3 | -1.1% | 5,200 |
| 2012/09/04 | 1,045 | 1,053.8 | 1,020 | 1,023.8 | -33.7 | -3.2% | 16,000 |
| 2012/09/03 | 1,072.5 | 1,072.5 | 1,057.5 | 1,057.5 | -15 | -1.4% | 8,200 |
| 2012/08/31 | 1,090 | 1,090 | 1,072.5 | 1,072.5 | -35 | -3.2% | 7,600 |
| 2012/08/30 | 1,101.3 | 1,107.5 | 1,082.5 | 1,107.5 | +13.7 | +1.3% | 7,600 |
3101～
3150
件表示中 / 6319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 | 842,800円 | +10.0% | +8.5% | 1.26% | 36.52倍 | 3.99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 |
| 東映アニメ | 332,000円 | -12.7% | -19.5% | 1.23% | 35.55倍 | 4.43倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 860,000円 | +13.0% | +4.4% | 1.44% | 35.24倍 | 6.26倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＢＩＰＲＯＧＹ | 593,500円 | +4.0% | +9.8% | 2.02% | 20.02倍 | 3.44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 |
| ＫＡＤＯＫＡＷＡ | 378,300円 | +5.0% | +5.4% | 0.79% | 48.63倍 | 2.22倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
