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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,110 | 1,145 | 1,105 | 1,122.5 | +12.5 | +1.1% | 9,800 |
| 2010/08/05 | 1,112.5 | 1,117.5 | 1,108.8 | 1,110 | +3.7 | +0.3% | 15,200 |
| 2010/08/04 | 1,218.8 | 1,218.8 | 1,088.8 | 1,106.3 | -7.5 | -0.7% | 35,200 |
| 2010/08/03 | 1,113.8 | 1,121.3 | 1,112.5 | 1,113.8 | ±0 | ±0% | 11,400 |
| 2010/08/02 | 1,132.5 | 1,137.5 | 1,107.5 | 1,113.8 | -18.7 | -1.7% | 13,800 |
| 2010/07/30 | 1,170 | 1,170 | 1,115 | 1,132.5 | -32.5 | -2.8% | 23,200 |
| 2010/07/29 | 1,175 | 1,192.5 | 1,162.5 | 1,165 | -25 | -2.1% | 17,000 |
| 2010/07/28 | 1,200 | 1,201.3 | 1,180 | 1,190 | ±0 | ±0% | 10,400 |
| 2010/07/27 | 1,215 | 1,215 | 1,187.5 | 1,190 | +6.2 | +0.5% | 12,000 |
| 2010/07/26 | 1,225 | 1,225 | 1,183.8 | 1,183.8 | +22.5 | +1.9% | 5,800 |
| 2010/07/23 | 1,160 | 1,215 | 1,133.8 | 1,161.3 | +33.8 | +3% | 37,400 |
| 2010/07/22 | 1,156.3 | 1,156.3 | 1,122.5 | 1,127.5 | -46.3 | -3.9% | 22,200 |
| 2010/07/21 | 1,172.5 | 1,190 | 1,151.3 | 1,173.8 | ±0 | ±0% | 11,400 |
| 2010/07/20 | 1,177.5 | 1,187.5 | 1,163.8 | 1,173.8 | -53.7 | -4.4% | 24,400 |
| 2010/07/16 | 1,225 | 1,227.5 | 1,216.3 | 1,227.5 | -7.5 | -0.6% | 30,200 |
| 2010/07/15 | 1,225 | 1,240 | 1,222.5 | 1,235 | +10 | +0.8% | 30,200 |
| 2010/07/14 | 1,200 | 1,228.8 | 1,187.5 | 1,225 | +40 | +3.4% | 22,400 |
| 2010/07/13 | 1,182.5 | 1,198.8 | 1,175 | 1,185 | -15 | -1.3% | 25,200 |
| 2010/07/12 | 1,197.5 | 1,207.5 | 1,197.5 | 1,200 | -7.5 | -0.6% | 5,400 |
| 2010/07/09 | 1,225 | 1,225 | 1,193.8 | 1,207.5 | -5 | -0.4% | 10,600 |
| 2010/07/08 | 1,222.5 | 1,222.5 | 1,202.5 | 1,212.5 | +6.2 | +0.5% | 9,600 |
| 2010/07/07 | 1,202.5 | 1,208.8 | 1,191.3 | 1,206.3 | -8.7 | -0.7% | 6,200 |
| 2010/07/06 | 1,181.3 | 1,215 | 1,181.3 | 1,215 | +17.5 | +1.5% | 21,400 |
| 2010/07/05 | 1,178.8 | 1,212.5 | 1,178.8 | 1,197.5 | +8.7 | +0.7% | 25,000 |
| 2010/07/02 | 1,166.3 | 1,197.5 | 1,141.3 | 1,188.8 | +12.5 | +1.1% | 17,200 |
| 2010/07/01 | 1,182.5 | 1,188.8 | 1,172.5 | 1,176.3 | -23.7 | -2% | 27,800 |
| 2010/06/30 | 1,200 | 1,200 | 1,177.5 | 1,200 | -17.5 | -1.4% | 30,600 |
| 2010/06/29 | 1,201.3 | 1,220 | 1,200 | 1,217.5 | +8.7 | +0.7% | 19,800 |
| 2010/06/28 | 1,185 | 1,225 | 1,185 | 1,208.8 | +8.8 | +0.7% | 29,200 |
| 2010/06/25 | 1,221.3 | 1,221.3 | 1,166.3 | 1,200 | +13.7 | +1.2% | 23,600 |
| 2010/06/24 | 1,183.8 | 1,196.3 | 1,172.5 | 1,186.3 | +2.5 | +0.2% | 17,000 |
| 2010/06/23 | 1,215 | 1,215 | 1,183.8 | 1,183.8 | -31.2 | -2.6% | 7,400 |
| 2010/06/22 | 1,222.5 | 1,227.5 | 1,181.3 | 1,215 | -8.8 | -0.7% | 22,600 |
| 2010/06/21 | 1,155 | 1,236.3 | 1,148.8 | 1,223.8 | +92.5 | +8.2% | 20,600 |
| 2010/06/18 | 1,127.5 | 1,135 | 1,118.8 | 1,131.3 | ±0 | ±0% | 11,200 |
| 2010/06/17 | 1,142.5 | 1,148.8 | 1,130 | 1,131.3 | -3.7 | -0.3% | 15,800 |
| 2010/06/16 | 1,125 | 1,140 | 1,125 | 1,135 | +27.5 | +2.5% | 40,600 |
| 2010/06/15 | 1,102.5 | 1,136.3 | 1,096.3 | 1,107.5 | +11.2 | +1% | 57,200 |
| 2010/06/14 | 1,100 | 1,100 | 1,095 | 1,096.3 | +1.3 | +0.1% | 8,800 |
| 2010/06/11 | 1,103.8 | 1,121.3 | 1,081.3 | 1,095 | +30 | +2.8% | 41,200 |
| 2010/06/10 | 1,051.3 | 1,068.8 | 1,051.3 | 1,065 | +11.2 | +1.1% | 8,000 |
| 2010/06/09 | 1,055 | 1,068.8 | 1,051.3 | 1,053.8 | -10 | -0.9% | 4,200 |
| 2010/06/08 | 1,038.8 | 1,071.3 | 1,038.8 | 1,063.8 | +7.5 | +0.7% | 11,800 |
| 2010/06/07 | 1,073.8 | 1,073.8 | 1,047.5 | 1,056.3 | -28.7 | -2.6% | 12,000 |
| 2010/06/04 | 1,092.5 | 1,118.8 | 1,080 | 1,085 | -6.3 | -0.6% | 39,200 |
| 2010/06/03 | 1,077.5 | 1,101.3 | 1,076.3 | 1,091.3 | +13.8 | +1.3% | 10,400 |
| 2010/06/02 | 1,075 | 1,081.3 | 1,065 | 1,077.5 | -8.8 | -0.8% | 40,400 |
| 2010/06/01 | 1,087.5 | 1,095 | 1,082.5 | 1,086.3 | -16.2 | -1.5% | 15,000 |
| 2010/05/31 | 1,093.8 | 1,118.8 | 1,087.5 | 1,102.5 | -8.8 | -0.8% | 41,200 |
| 2010/05/28 | 1,103.8 | 1,138.8 | 1,095 | 1,111.3 | +18.8 | +1.7% | 38,600 |
3501～
3550
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% | 17.62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% | 27.06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
