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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,031.3 | 1,031.3 | 1,007.5 | 1,007.5 | -6.3 | -0.6% | 8,000 |
| 2011/10/24 | 1,007.5 | 1,015 | 1,005 | 1,013.8 | +18.8 | +1.9% | 10,800 |
| 2011/10/21 | 1,000 | 1,002.5 | 995 | 995 | -5 | -0.5% | 24,600 |
| 2011/10/20 | 1,006.3 | 1,010 | 1,000 | 1,000 | -3.8 | -0.4% | 19,200 |
| 2011/10/19 | 1,023.8 | 1,026.3 | 1,003.8 | 1,003.8 | -22.5 | -2.2% | 19,600 |
| 2011/10/18 | 1,027.5 | 1,030 | 1,025 | 1,026.3 | -6.2 | -0.6% | 11,600 |
| 2011/10/17 | 1,043.8 | 1,043.8 | 1,032.5 | 1,032.5 | -11.3 | -1.1% | 14,800 |
| 2011/10/14 | 1,027.5 | 1,055 | 1,027.5 | 1,043.8 | +2.5 | +0.2% | 26,600 |
| 2011/10/13 | 1,043.8 | 1,046.3 | 1,035 | 1,041.3 | +16.3 | +1.6% | 25,200 |
| 2011/10/12 | 1,028.8 | 1,036.3 | 1,025 | 1,025 | -13.8 | -1.3% | 20,600 |
| 2011/10/11 | 1,050 | 1,050 | 1,033.8 | 1,038.8 | +6.3 | +0.6% | 20,000 |
| 2011/10/07 | 1,038.8 | 1,038.8 | 1,030 | 1,032.5 | +2.5 | +0.2% | 9,800 |
| 2011/10/06 | 1,025 | 1,043.8 | 1,023.8 | 1,030 | +1.2 | +0.1% | 17,600 |
| 2011/10/05 | 1,058.8 | 1,058.8 | 1,016.3 | 1,028.8 | -23.7 | -2.3% | 24,000 |
| 2011/10/04 | 1,061.3 | 1,061.3 | 1,045 | 1,052.5 | -8.8 | -0.8% | 7,400 |
| 2011/10/03 | 1,095 | 1,098.8 | 1,060 | 1,061.3 | -56.2 | -5% | 33,800 |
| 2011/09/30 | 1,070 | 1,125 | 1,067.5 | 1,117.5 | +53.7 | +5% | 48,400 |
| 2011/09/29 | 1,050 | 1,066.3 | 1,038.8 | 1,063.8 | +13.8 | +1.3% | 41,400 |
| 2011/09/28 | 1,032.5 | 1,050 | 1,022.5 | 1,050 | +25 | +2.4% | 34,200 |
| 2011/09/27 | 1,023.8 | 1,025 | 1,007.5 | 1,025 | +18.7 | +1.9% | 28,600 |
| 2011/09/26 | 1,025 | 1,030 | 1,006.3 | 1,006.3 | -33.7 | -3.2% | 15,600 |
| 2011/09/22 | 1,022.5 | 1,040 | 1,002.5 | 1,040 | +18.7 | +1.8% | 38,400 |
| 2011/09/21 | 1,056.3 | 1,057.5 | 1,020 | 1,021.3 | -33.7 | -3.2% | 34,200 |
| 2011/09/20 | 1,101.3 | 1,103.8 | 1,047.5 | 1,055 | -63.8 | -5.7% | 52,800 |
| 2011/09/16 | 1,110 | 1,118.8 | 1,105 | 1,118.8 | +2.5 | +0.2% | 43,800 |
| 2011/09/15 | 1,115 | 1,118.8 | 1,101.3 | 1,116.3 | +21.3 | +1.9% | 34,200 |
| 2011/09/14 | 1,093.8 | 1,112.5 | 1,093.8 | 1,095 | +17.5 | +1.6% | 12,200 |
| 2011/09/13 | 1,086.3 | 1,097.5 | 1,077.5 | 1,077.5 | -20 | -1.8% | 23,200 |
| 2011/09/12 | 1,103.8 | 1,106.3 | 1,092.5 | 1,097.5 | -10 | -0.9% | 37,000 |
| 2011/09/09 | 1,111.3 | 1,120 | 1,107.5 | 1,107.5 | -2.5 | -0.2% | 47,800 |
| 2011/09/08 | 1,118.8 | 1,118.8 | 1,107.5 | 1,110 | +6.2 | +0.6% | 39,600 |
| 2011/09/07 | 1,132.5 | 1,132.5 | 1,103.8 | 1,103.8 | -27.5 | -2.4% | 35,600 |
| 2011/09/06 | 1,157.5 | 1,157.5 | 1,127.5 | 1,131.3 | -21.2 | -1.8% | 18,200 |
| 2011/09/05 | 1,160 | 1,160 | 1,150 | 1,152.5 | -18.8 | -1.6% | 9,400 |
| 2011/09/02 | 1,196.3 | 1,196.3 | 1,168.8 | 1,171.3 | -25 | -2.1% | 21,000 |
| 2011/09/01 | 1,197.5 | 1,210 | 1,180 | 1,196.3 | +13.8 | +1.2% | 14,600 |
| 2011/08/31 | 1,175 | 1,187.5 | 1,171.3 | 1,182.5 | +21.2 | +1.8% | 37,600 |
| 2011/08/30 | 1,150 | 1,166.3 | 1,148.8 | 1,161.3 | +23.8 | +2.1% | 66,400 |
| 2011/08/29 | 1,145 | 1,145 | 1,127.5 | 1,137.5 | +5 | +0.4% | 49,600 |
| 2011/08/26 | 1,135 | 1,143.8 | 1,128.8 | 1,132.5 | +5 | +0.4% | 16,600 |
| 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 |
3401～
3450
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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28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 | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60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 | 349,900円 | -0.8% | - | 1.43% | 44.01倍 | 0.89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 | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58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 | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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
