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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,095 | 1,100 | 1,091.3 | 1,096.3 | +3.8 | +0.3% | 24,000 |
| 2011/01/04 | 1,085 | 1,102.5 | 1,083.8 | 1,092.5 | +5 | +0.5% | 25,400 |
| 2010/12/30 | 1,080 | 1,095 | 1,080 | 1,087.5 | +7.5 | +0.7% | 18,400 |
| 2010/12/29 | 1,090 | 1,100 | 1,077.5 | 1,080 | -2.5 | -0.2% | 52,600 |
| 2010/12/28 | 1,057.5 | 1,082.5 | 1,043.8 | 1,082.5 | +26.2 | +2.5% | 26,200 |
| 2010/12/27 | 1,050 | 1,067.5 | 1,050 | 1,056.3 | +3.8 | +0.4% | 20,600 |
| 2010/12/24 | 1,055 | 1,062.5 | 1,052.5 | 1,052.5 | -18.8 | -1.8% | 11,400 |
| 2010/12/22 | 1,092.5 | 1,092.5 | 1,067.5 | 1,071.3 | -6.2 | -0.6% | 17,200 |
| 2010/12/21 | 1,081.3 | 1,096.3 | 1,077.5 | 1,077.5 | -1.3 | -0.1% | 28,000 |
| 2010/12/20 | 1,078.8 | 1,080 | 1,073.8 | 1,078.8 | +1.3 | +0.1% | 22,400 |
| 2010/12/17 | 1,087.5 | 1,092.5 | 1,077.5 | 1,077.5 | -18.8 | -1.7% | 30,200 |
| 2010/12/16 | 1,088.8 | 1,101.3 | 1,081.3 | 1,096.3 | +21.3 | +2% | 31,800 |
| 2010/12/15 | 1,070 | 1,075 | 1,062.5 | 1,075 | +5 | +0.5% | 16,800 |
| 2010/12/14 | 1,062.5 | 1,070 | 1,058.8 | 1,070 | +16.2 | +1.5% | 23,800 |
| 2010/12/13 | 1,047.5 | 1,053.8 | 1,047.5 | 1,053.8 | +23.8 | +2.3% | 33,400 |
| 2010/12/10 | 1,032.5 | 1,037.5 | 1,027.5 | 1,030 | -3.8 | -0.4% | 112,400 |
| 2010/12/09 | 1,038.8 | 1,042.5 | 1,030 | 1,033.8 | +8.8 | +0.9% | 43,600 |
| 2010/12/08 | 1,012.5 | 1,025 | 1,003.8 | 1,025 | +25 | +2.5% | 75,600 |
| 2010/12/07 | 995 | 1,000 | 990 | 1,000 | +3.7 | +0.4% | 33,400 |
| 2010/12/06 | 1,000 | 1,005 | 982.5 | 996.3 | -3.7 | -0.4% | 28,200 |
| 2010/12/03 | 1,002.5 | 1,002.5 | 996.3 | 1,000 | +13.7 | +1.4% | 7,400 |
| 2010/12/02 | 997.5 | 1,001.3 | 982.5 | 986.3 | -2.5 | -0.3% | 15,400 |
| 2010/12/01 | 985 | 988.8 | 985 | 988.8 | +7.5 | +0.8% | 8,600 |
| 2010/11/30 | 982.5 | 995 | 981.3 | 981.3 | -1.2 | -0.1% | 27,400 |
| 2010/11/29 | 1,000 | 1,000 | 982.5 | 982.5 | ±0 | ±0% | 30,000 |
| 2010/11/26 | 987.5 | 992.5 | 975 | 982.5 | -5 | -0.5% | 29,200 |
| 2010/11/25 | 988.8 | 1,000 | 987.5 | 987.5 | -1.3 | -0.1% | 18,800 |
| 2010/11/24 | 990 | 1,011.3 | 988.8 | 988.8 | -18.7 | -1.9% | 29,600 |
| 2010/11/22 | 1,012.5 | 1,012.5 | 1,003.8 | 1,007.5 | +12.5 | +1.3% | 17,800 |
| 2010/11/19 | 1,018.8 | 1,018.8 | 993.8 | 995 | +11.2 | +1.1% | 15,800 |
| 2010/11/18 | 978.8 | 991.3 | 975 | 983.8 | +10 | +1% | 36,200 |
| 2010/11/17 | 970 | 980 | 970 | 973.8 | -10 | -1% | 25,800 |
| 2010/11/16 | 1,007.5 | 1,007.5 | 970 | 983.8 | -25 | -2.5% | 56,400 |
| 2010/11/15 | 998.8 | 1,016.3 | 998.8 | 1,008.8 | -7.5 | -0.7% | 20,200 |
| 2010/11/12 | 1,023.8 | 1,030 | 1,016.3 | 1,016.3 | -5 | -0.5% | 16,800 |
| 2010/11/11 | 1,026.3 | 1,036.3 | 1,015 | 1,021.3 | -5 | -0.5% | 13,200 |
| 2010/11/10 | 1,008.8 | 1,041.3 | 1,008.8 | 1,026.3 | +12.5 | +1.2% | 12,800 |
| 2010/11/09 | 1,032.5 | 1,032.5 | 1,008.8 | 1,013.8 | -28.7 | -2.8% | 16,200 |
| 2010/11/08 | 1,046.3 | 1,048.8 | 1,037.5 | 1,042.5 | +10 | +1% | 7,200 |
| 2010/11/05 | 1,025 | 1,048.8 | 1,023.8 | 1,032.5 | +21.2 | +2.1% | 27,000 |
| 2010/11/04 | 1,017.5 | 1,025 | 1,005 | 1,011.3 | +46.3 | +4.8% | 27,800 |
| 2010/11/02 | 992.5 | 992.5 | 962.5 | 965 | -40 | -4% | 26,200 |
| 2010/11/01 | 1,017.5 | 1,020 | 998.8 | 1,005 | -6.3 | -0.6% | 22,200 |
| 2010/10/29 | 1,010 | 1,011.3 | 993.8 | 1,011.3 | -1.2 | -0.1% | 18,600 |
| 2010/10/28 | 1,025 | 1,042.5 | 1,012.5 | 1,012.5 | -45 | -4.3% | 51,000 |
| 2010/10/27 | 1,027.5 | 1,057.5 | 1,025 | 1,057.5 | +22.5 | +2.2% | 16,000 |
| 2010/10/26 | 1,031.3 | 1,067.5 | 1,031.3 | 1,035 | +5 | +0.5% | 28,600 |
| 2010/10/25 | 1,051.3 | 1,062.5 | 1,030 | 1,030 | -21.3 | -2% | 11,200 |
| 2010/10/22 | 1,047.5 | 1,073.8 | 1,047.5 | 1,051.3 | -23.7 | -2.2% | 24,000 |
| 2010/10/21 | 1,021.3 | 1,075 | 1,013.8 | 1,075 | +71.2 | +7.1% | 59,400 |
3401～
3450
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
