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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,071.3 | 1,103.8 | 1,071.3 | 1,092.5 | +21.2 | +2% | 30,200 |
| 2010/05/26 | 1,120 | 1,135 | 1,071.3 | 1,071.3 | -66.2 | -5.8% | 72,600 |
| 2010/05/25 | 1,175 | 1,177.5 | 1,135 | 1,137.5 | -21.3 | -1.8% | 42,400 |
| 2010/05/24 | 1,158.8 | 1,193.8 | 1,158.8 | 1,158.8 | -33.7 | -2.8% | 29,200 |
| 2010/05/21 | 1,192.5 | 1,242.5 | 1,176.3 | 1,192.5 | -60 | -4.8% | 25,400 |
| 2010/05/20 | 1,272.5 | 1,272.5 | 1,185 | 1,252.5 | -45 | -3.5% | 32,000 |
| 2010/05/19 | 1,252.5 | 1,300 | 1,236.3 | 1,297.5 | +15 | +1.2% | 12,600 |
| 2010/05/18 | 1,297.5 | 1,315 | 1,277.5 | 1,282.5 | -20 | -1.5% | 34,800 |
| 2010/05/17 | 1,317.5 | 1,317.5 | 1,295 | 1,302.5 | -7.5 | -0.6% | 46,000 |
| 2010/05/14 | 1,312.5 | 1,317.5 | 1,300 | 1,310 | +10 | +0.8% | 33,400 |
| 2010/05/13 | 1,265 | 1,310 | 1,265 | 1,300 | +27.5 | +2.2% | 28,800 |
| 2010/05/12 | 1,287.5 | 1,297.5 | 1,262.5 | 1,272.5 | -15 | -1.2% | 14,000 |
| 2010/05/11 | 1,275 | 1,307.5 | 1,248.8 | 1,287.5 | +10 | +0.8% | 58,200 |
| 2010/05/10 | 1,255 | 1,282.5 | 1,255 | 1,277.5 | +15 | +1.2% | 49,200 |
| 2010/05/07 | 1,277.5 | 1,277.5 | 1,262.5 | 1,262.5 | -62.5 | -4.7% | 26,000 |
| 2010/05/06 | 1,287.5 | 1,332.5 | 1,287.5 | 1,325 | +22.5 | +1.7% | 115,000 |
| 2010/04/30 | 1,277.5 | 1,317.5 | 1,277.5 | 1,302.5 | ±0 | ±0% | 81,200 |
| 2010/04/28 | 1,270 | 1,307.5 | 1,270 | 1,302.5 | +45 | +3.6% | 108,000 |
| 2010/04/27 | 1,287.5 | 1,312.5 | 1,242.5 | 1,257.5 | +47.5 | +3.9% | 177,000 |
| 2010/04/26 | 1,131.3 | 1,322.5 | 1,131.3 | 1,210 | +61.2 | +5.3% | 141,800 |
| 2010/04/23 | 1,151.3 | 1,162.5 | 1,147.5 | 1,148.8 | -6.2 | -0.5% | 26,000 |
| 2010/04/22 | 1,175 | 1,175 | 1,152.5 | 1,155 | -20 | -1.7% | 24,600 |
| 2010/04/21 | 1,172.5 | 1,182.5 | 1,157.5 | 1,175 | +2.5 | +0.2% | 34,600 |
| 2010/04/20 | 1,175 | 1,192.5 | 1,152.5 | 1,172.5 | -5 | -0.4% | 28,600 |
| 2010/04/19 | 1,185 | 1,185 | 1,150 | 1,177.5 | -7.5 | -0.6% | 24,200 |
| 2010/04/16 | 1,190 | 1,202.5 | 1,180 | 1,185 | -5 | -0.4% | 19,800 |
| 2010/04/15 | 1,185 | 1,200 | 1,165 | 1,190 | -3.8 | -0.3% | 30,400 |
| 2010/04/14 | 1,225 | 1,225 | 1,187.5 | 1,193.8 | -3.7 | -0.3% | 31,000 |
| 2010/04/13 | 1,230 | 1,232.5 | 1,180 | 1,197.5 | -15 | -1.2% | 78,800 |
| 2010/04/12 | 1,236.3 | 1,237.5 | 1,202.5 | 1,212.5 | -17.5 | -1.4% | 48,400 |
| 2010/04/09 | 1,215 | 1,232.5 | 1,215 | 1,230 | +20 | +1.7% | 24,800 |
| 2010/04/08 | 1,217.5 | 1,217.5 | 1,190 | 1,210 | -10 | -0.8% | 24,000 |
| 2010/04/07 | 1,210 | 1,225 | 1,170 | 1,220 | +12.5 | +1% | 33,600 |
| 2010/04/06 | 1,210 | 1,210 | 1,202.5 | 1,207.5 | +6.2 | +0.5% | 25,000 |
| 2010/04/05 | 1,196.3 | 1,206.3 | 1,183.8 | 1,201.3 | +5 | +0.4% | 16,800 |
| 2010/04/02 | 1,200 | 1,206.3 | 1,171.3 | 1,196.3 | -2.5 | -0.2% | 31,400 |
| 2010/04/01 | 1,160 | 1,198.8 | 1,158.8 | 1,198.8 | +56.3 | +4.9% | 65,800 |
| 2010/03/31 | 1,108.8 | 1,165 | 1,102.5 | 1,142.5 | +27.5 | +2.5% | 49,200 |
| 2010/03/30 | 1,141.3 | 1,143.8 | 1,102.5 | 1,115 | -30 | -2.6% | 99,400 |
| 2010/03/29 | 1,175 | 1,175 | 1,138.8 | 1,145 | -55 | -4.6% | 30,800 |
| 2010/03/26 | 1,200 | 1,205 | 1,181.3 | 1,200 | +12.5 | +1.1% | 43,000 |
| 2010/03/25 | 1,188.8 | 1,200 | 1,160 | 1,187.5 | +2.5 | +0.2% | 66,400 |
| 2010/03/24 | 1,165 | 1,185 | 1,162.5 | 1,185 | +32.5 | +2.8% | 45,000 |
| 2010/03/23 | 1,137.5 | 1,155 | 1,137.5 | 1,152.5 | +7.5 | +0.7% | 34,600 |
| 2010/03/19 | 1,151.3 | 1,151.3 | 1,136.3 | 1,145 | +13.7 | +1.2% | 51,200 |
| 2010/03/18 | 1,097.5 | 1,163.8 | 1,097.5 | 1,131.3 | +38.8 | +3.6% | 72,800 |
| 2010/03/17 | 1,097.5 | 1,097.5 | 1,082.5 | 1,092.5 | +6.2 | +0.6% | 42,000 |
| 2010/03/16 | 1,067.5 | 1,090 | 1,067.5 | 1,086.3 | +12.5 | +1.2% | 37,600 |
| 2010/03/15 | 1,050 | 1,091.3 | 1,050 | 1,073.8 | +41.3 | +4% | 51,000 |
| 2010/03/12 | 1,022.5 | 1,036.3 | 1,008.8 | 1,032.5 | +27.5 | +2.7% | 28,800 |
3551～
3600
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
