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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,025 | 1,095 | 1,025 | 1,056.3 | +47.5 | +4.7% | 76,000 |
| 2011/03/15 | 1,103.8 | 1,121.3 | 961.3 | 1,008.8 | -127.5 | -11.2% | 45,800 |
| 2011/03/14 | 1,087.5 | 1,203.8 | 1,070 | 1,136.3 | -101.2 | -8.2% | 25,200 |
| 2011/03/11 | 1,252.5 | 1,255 | 1,232.5 | 1,237.5 | -25 | -2% | 48,200 |
| 2011/03/10 | 1,295 | 1,295 | 1,257.5 | 1,262.5 | -42.5 | -3.3% | 13,000 |
| 2011/03/09 | 1,315 | 1,315 | 1,305 | 1,305 | +10 | +0.8% | 35,800 |
| 2011/03/08 | 1,307.5 | 1,307.5 | 1,295 | 1,295 | -15 | -1.1% | 14,000 |
| 2011/03/07 | 1,347.5 | 1,347.5 | 1,310 | 1,310 | -55 | -4% | 19,000 |
| 2011/03/04 | 1,342.5 | 1,370 | 1,337.5 | 1,365 | +55 | +4.2% | 23,200 |
| 2011/03/03 | 1,325 | 1,332.5 | 1,300 | 1,310 | +2.5 | +0.2% | 24,000 |
| 2011/03/02 | 1,317.5 | 1,345 | 1,307.5 | 1,307.5 | -32.5 | -2.4% | 10,000 |
| 2011/03/01 | 1,345 | 1,350 | 1,337.5 | 1,340 | -5 | -0.4% | 8,200 |
| 2011/02/28 | 1,327.5 | 1,355 | 1,325 | 1,345 | +30 | +2.3% | 28,600 |
| 2011/02/25 | 1,277.5 | 1,322.5 | 1,275 | 1,315 | +35 | +2.7% | 33,400 |
| 2011/02/24 | 1,287.5 | 1,287.5 | 1,275 | 1,280 | -7.5 | -0.6% | 14,000 |
| 2011/02/23 | 1,295 | 1,297.5 | 1,282.5 | 1,287.5 | -7.5 | -0.6% | 14,200 |
| 2011/02/22 | 1,342.5 | 1,342.5 | 1,287.5 | 1,295 | -22.5 | -1.7% | 21,200 |
| 2011/02/21 | 1,350 | 1,350 | 1,300 | 1,317.5 | -30 | -2.2% | 17,000 |
| 2011/02/18 | 1,337.5 | 1,360 | 1,332.5 | 1,347.5 | +25 | +1.9% | 21,200 |
| 2011/02/17 | 1,317.5 | 1,335 | 1,315 | 1,322.5 | +10 | +0.8% | 26,600 |
| 2011/02/16 | 1,312.5 | 1,315 | 1,310 | 1,312.5 | ±0 | ±0% | 7,800 |
| 2011/02/15 | 1,295 | 1,315 | 1,295 | 1,312.5 | +25 | +1.9% | 32,600 |
| 2011/02/14 | 1,297.5 | 1,297.5 | 1,287.5 | 1,287.5 | -10 | -0.8% | 7,200 |
| 2011/02/10 | 1,287.5 | 1,300 | 1,277.5 | 1,297.5 | -2.5 | -0.2% | 9,000 |
| 2011/02/09 | 1,300 | 1,300 | 1,290 | 1,300 | +2.5 | +0.2% | 16,000 |
| 2011/02/08 | 1,290 | 1,300 | 1,277.5 | 1,297.5 | +12.5 | +1% | 22,000 |
| 2011/02/07 | 1,287.5 | 1,292.5 | 1,280 | 1,285 | -2.5 | -0.2% | 13,200 |
| 2011/02/04 | 1,280 | 1,300 | 1,277.5 | 1,287.5 | +7.5 | +0.6% | 34,000 |
| 2011/02/03 | 1,287.5 | 1,287.5 | 1,236.3 | 1,280 | +7.5 | +0.6% | 45,400 |
| 2011/02/02 | 1,220 | 1,277.5 | 1,220 | 1,272.5 | +63.7 | +5.3% | 55,400 |
| 2011/02/01 | 1,202.5 | 1,218.8 | 1,202.5 | 1,208.8 | +15 | +1.3% | 31,600 |
| 2011/01/31 | 1,153.8 | 1,211.3 | 1,153.8 | 1,193.8 | +27.5 | +2.4% | 29,000 |
| 2011/01/28 | 1,178.8 | 1,200 | 1,166.3 | 1,166.3 | -30 | -2.5% | 26,000 |
| 2011/01/27 | 1,195 | 1,202.5 | 1,192.5 | 1,196.3 | -8.7 | -0.7% | 11,800 |
| 2011/01/26 | 1,212.5 | 1,212.5 | 1,200 | 1,205 | +5 | +0.4% | 16,600 |
| 2011/01/25 | 1,191.3 | 1,211.3 | 1,182.5 | 1,200 | +25 | +2.1% | 26,600 |
| 2011/01/24 | 1,166.3 | 1,175 | 1,148.8 | 1,175 | +26.2 | +2.3% | 15,200 |
| 2011/01/21 | 1,171.3 | 1,175 | 1,148.8 | 1,148.8 | -5 | -0.4% | 22,800 |
| 2011/01/20 | 1,168.8 | 1,181.3 | 1,153.8 | 1,153.8 | -32.5 | -2.7% | 16,400 |
| 2011/01/19 | 1,148.8 | 1,186.3 | 1,148.8 | 1,186.3 | +37.5 | +3.3% | 15,600 |
| 2011/01/18 | 1,157.5 | 1,162.5 | 1,146.3 | 1,148.8 | -20 | -1.7% | 12,400 |
| 2011/01/17 | 1,162.5 | 1,175 | 1,157.5 | 1,168.8 | +6.3 | +0.5% | 11,600 |
| 2011/01/14 | 1,166.3 | 1,178.8 | 1,161.3 | 1,162.5 | -5 | -0.4% | 32,200 |
| 2011/01/13 | 1,177.5 | 1,183.8 | 1,163.8 | 1,167.5 | -8.8 | -0.7% | 24,000 |
| 2011/01/12 | 1,200 | 1,200 | 1,168.8 | 1,176.3 | -13.7 | -1.2% | 23,600 |
| 2011/01/11 | 1,166.3 | 1,190 | 1,157.5 | 1,190 | +35 | +3% | 36,800 |
| 2011/01/07 | 1,150 | 1,160 | 1,143.8 | 1,155 | +26.2 | +2.3% | 36,600 |
| 2011/01/06 | 1,102.5 | 1,133.8 | 1,102.5 | 1,128.8 | +32.5 | +3% | 32,800 |
| 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 |
3551～
3600
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
