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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,165 | 1,175 | 1,127.5 | 1,127.5 | -42.5 | -3.6% | 44,000 |
| 2011/08/24 | 1,187.5 | 1,187.5 | 1,170 | 1,170 | +2.5 | +0.2% | 28,800 |
| 2011/08/23 | 1,150 | 1,185 | 1,143.8 | 1,167.5 | +42.5 | +3.8% | 22,200 |
| 2011/08/22 | 1,122.5 | 1,142.5 | 1,122.5 | 1,125 | -12.5 | -1.1% | 7,600 |
| 2011/08/19 | 1,111.3 | 1,148.8 | 1,111.3 | 1,137.5 | -5 | -0.4% | 13,600 |
| 2011/08/18 | 1,157.5 | 1,157.5 | 1,127.5 | 1,142.5 | -21.3 | -1.8% | 18,600 |
| 2011/08/17 | 1,172.5 | 1,173.8 | 1,157.5 | 1,163.8 | -23.7 | -2% | 14,800 |
| 2011/08/16 | 1,178.8 | 1,187.5 | 1,170 | 1,187.5 | ±0 | ±0% | 12,400 |
| 2011/08/15 | 1,187.5 | 1,187.5 | 1,170 | 1,187.5 | +12.5 | +1.1% | 31,800 |
| 2011/08/12 | 1,186.3 | 1,187.5 | 1,165 | 1,175 | ±0 | ±0% | 19,600 |
| 2011/08/11 | 1,175 | 1,187.5 | 1,165 | 1,175 | ±0 | ±0% | 36,800 |
| 2011/08/10 | 1,175 | 1,187.5 | 1,143.8 | 1,175 | +6.2 | +0.5% | 79,400 |
| 2011/08/09 | 1,150 | 1,177.5 | 1,115 | 1,168.8 | +5 | +0.4% | 38,800 |
| 2011/08/08 | 1,178.8 | 1,185 | 1,156.3 | 1,163.8 | -21.2 | -1.8% | 19,600 |
| 2011/08/05 | 1,200 | 1,200 | 1,178.8 | 1,185 | -32.5 | -2.7% | 19,200 |
| 2011/08/04 | 1,205 | 1,222.5 | 1,203.8 | 1,217.5 | +1.2 | +0.1% | 15,800 |
| 2011/08/03 | 1,225 | 1,225 | 1,210 | 1,216.3 | -5 | -0.4% | 22,000 |
| 2011/08/02 | 1,221.3 | 1,227.5 | 1,200 | 1,221.3 | -1.2 | -0.1% | 13,400 |
| 2011/08/01 | 1,222.5 | 1,233.8 | 1,206.3 | 1,222.5 | ±0 | ±0% | 23,600 |
| 2011/07/29 | 1,237.5 | 1,247.5 | 1,216.3 | 1,222.5 | -27.5 | -2.2% | 17,000 |
| 2011/07/28 | 1,232.5 | 1,250 | 1,225 | 1,250 | +17.5 | +1.4% | 21,000 |
| 2011/07/27 | 1,231.3 | 1,237.5 | 1,205 | 1,232.5 | +18.7 | +1.5% | 22,400 |
| 2011/07/26 | 1,225 | 1,225 | 1,208.8 | 1,213.8 | +6.3 | +0.5% | 15,400 |
| 2011/07/25 | 1,210 | 1,221.3 | 1,203.8 | 1,207.5 | -15 | -1.2% | 16,000 |
| 2011/07/22 | 1,231.3 | 1,232.5 | 1,213.8 | 1,222.5 | -8.8 | -0.7% | 10,000 |
| 2011/07/21 | 1,225 | 1,243.8 | 1,220 | 1,231.3 | -1.2 | -0.1% | 18,000 |
| 2011/07/20 | 1,197.5 | 1,243.8 | 1,197.5 | 1,232.5 | +35 | +2.9% | 25,400 |
| 2011/07/19 | 1,180 | 1,198.8 | 1,180 | 1,197.5 | +7.5 | +0.6% | 9,800 |
| 2011/07/15 | 1,181.3 | 1,198.8 | 1,181.3 | 1,190 | +7.5 | +0.6% | 14,600 |
| 2011/07/14 | 1,200 | 1,205 | 1,182.5 | 1,182.5 | -33.8 | -2.8% | 20,600 |
| 2011/07/13 | 1,203.8 | 1,220 | 1,203.8 | 1,216.3 | +12.5 | +1% | 10,000 |
| 2011/07/12 | 1,183.8 | 1,212.5 | 1,183.8 | 1,203.8 | +2.5 | +0.2% | 14,400 |
| 2011/07/11 | 1,185 | 1,201.3 | 1,185 | 1,201.3 | +16.3 | +1.4% | 7,200 |
| 2011/07/08 | 1,203.8 | 1,203.8 | 1,182.5 | 1,185 | -1.3 | -0.1% | 20,800 |
| 2011/07/07 | 1,187.5 | 1,190 | 1,176.3 | 1,186.3 | -18.7 | -1.6% | 18,200 |
| 2011/07/06 | 1,203.8 | 1,211.3 | 1,168.8 | 1,205 | -10 | -0.8% | 28,800 |
| 2011/07/05 | 1,201.3 | 1,235 | 1,201.3 | 1,215 | ±0 | ±0% | 17,600 |
| 2011/07/04 | 1,212.5 | 1,252.5 | 1,208.8 | 1,215 | +21.2 | +1.8% | 17,800 |
| 2011/07/01 | 1,200 | 1,206.3 | 1,187.5 | 1,193.8 | +11.3 | +1% | 27,200 |
| 2011/06/30 | 1,193.8 | 1,193.8 | 1,176.3 | 1,182.5 | -11.3 | -0.9% | 29,200 |
| 2011/06/29 | 1,206.3 | 1,210 | 1,183.8 | 1,193.8 | +10 | +0.8% | 35,600 |
| 2011/06/28 | 1,198.8 | 1,198.8 | 1,177.5 | 1,183.8 | +2.5 | +0.2% | 36,800 |
| 2011/06/27 | 1,230 | 1,230 | 1,181.3 | 1,181.3 | -31.2 | -2.6% | 27,000 |
| 2011/06/24 | 1,202.5 | 1,217.5 | 1,202.5 | 1,212.5 | +10 | +0.8% | 30,200 |
| 2011/06/23 | 1,181.3 | 1,212.5 | 1,171.3 | 1,202.5 | +20 | +1.7% | 35,000 |
| 2011/06/22 | 1,187.5 | 1,192.5 | 1,161.3 | 1,182.5 | -8.8 | -0.7% | 41,000 |
| 2011/06/21 | 1,162.5 | 1,193.8 | 1,162.5 | 1,191.3 | +32.5 | +2.8% | 12,600 |
| 2011/06/20 | 1,195 | 1,195 | 1,158.8 | 1,158.8 | -21.2 | -1.8% | 14,800 |
| 2011/06/17 | 1,150 | 1,187.5 | 1,145 | 1,180 | +33.7 | +2.9% | 92,600 |
| 2011/06/16 | 1,150 | 1,150 | 1,131.3 | 1,146.3 | -11.2 | -1% | 15,400 |
3401～
3450
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
