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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/06/15 | 1,173.8 | 1,173.8 | 1,155 | 1,157.5 | -16.3 | -1.4% | 15,000 |
| 2011/06/14 | 1,165 | 1,178.8 | 1,158.8 | 1,173.8 | +7.5 | +0.6% | 10,000 |
| 2011/06/13 | 1,190 | 1,190 | 1,165 | 1,166.3 | -40 | -3.3% | 15,600 |
| 2011/06/10 | 1,205 | 1,226.3 | 1,201.3 | 1,206.3 | +22.5 | +1.9% | 41,200 |
| 2011/06/09 | 1,150 | 1,190 | 1,148.8 | 1,183.8 | +16.3 | +1.4% | 24,600 |
| 2011/06/08 | 1,160 | 1,167.5 | 1,152.5 | 1,167.5 | +7.5 | +0.6% | 14,600 |
| 2011/06/07 | 1,153.8 | 1,162.5 | 1,145 | 1,160 | -11.3 | -1% | 8,800 |
| 2011/06/06 | 1,150 | 1,175 | 1,132.5 | 1,171.3 | +40 | +3.5% | 17,800 |
| 2011/06/03 | 1,161.3 | 1,163.8 | 1,125 | 1,131.3 | -23.7 | -2.1% | 40,000 |
| 2011/06/02 | 1,152.5 | 1,166.3 | 1,142.5 | 1,155 | -27.5 | -2.3% | 17,200 |
3451～
3500
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
