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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,020 | 1,037.5 | 1,020 | 1,027.5 | +3.7 | +0.4% | 13,400 |
| 2010/10/15 | 1,023.8 | 1,030 | 1,020 | 1,023.8 | -2.5 | -0.2% | 16,000 |
| 2010/10/14 | 1,045 | 1,045 | 1,018.8 | 1,026.3 | -1.2 | -0.1% | 38,200 |
| 2010/10/13 | 1,040 | 1,040 | 1,026.3 | 1,027.5 | -11.3 | -1.1% | 20,000 |
| 2010/10/12 | 1,083.8 | 1,083.8 | 1,016.3 | 1,038.8 | -40 | -3.7% | 38,800 |
| 2010/10/08 | 1,082.5 | 1,100 | 1,077.5 | 1,078.8 | -7.5 | -0.7% | 20,000 |
| 2010/10/07 | 1,118.8 | 1,125 | 1,077.5 | 1,086.3 | -32.5 | -2.9% | 27,800 |
| 2010/10/06 | 1,113.8 | 1,130 | 1,112.5 | 1,118.8 | -1.2 | -0.1% | 36,400 |
| 2010/10/05 | 1,096.3 | 1,122.5 | 1,081.3 | 1,120 | +23.7 | +2.2% | 20,800 |
| 2010/10/04 | 1,122.5 | 1,122.5 | 1,085 | 1,096.3 | -8.7 | -0.8% | 27,600 |
| 2010/10/01 | 1,111.3 | 1,111.3 | 1,090 | 1,105 | -17.5 | -1.6% | 25,000 |
| 2010/09/30 | 1,138.8 | 1,160 | 1,117.5 | 1,122.5 | -20 | -1.8% | 26,400 |
| 2010/09/29 | 1,112.5 | 1,158.8 | 1,112.5 | 1,142.5 | +48.7 | +4.5% | 37,800 |
| 2010/09/28 | 1,092.5 | 1,097.5 | 1,081.3 | 1,093.8 | ±0 | ±0% | 16,600 |
| 2010/09/27 | 1,090 | 1,097.5 | 1,071.3 | 1,093.8 | +21.3 | +2% | 28,400 |
| 2010/09/24 | 1,087.5 | 1,087.5 | 1,072.5 | 1,072.5 | -10 | -0.9% | 23,800 |
| 2010/09/22 | 1,087.5 | 1,098.8 | 1,081.3 | 1,082.5 | -11.3 | -1% | 14,800 |
| 2010/09/21 | 1,106.3 | 1,115 | 1,081.3 | 1,093.8 | -12.5 | -1.1% | 30,800 |
| 2010/09/17 | 1,101.3 | 1,117.5 | 1,083.8 | 1,106.3 | +5 | +0.5% | 50,400 |
| 2010/09/16 | 1,127.5 | 1,127.5 | 1,095 | 1,101.3 | -22.5 | -2% | 25,200 |
| 2010/09/15 | 1,092.5 | 1,158.8 | 1,081.3 | 1,123.8 | +43.8 | +4.1% | 26,200 |
| 2010/09/14 | 1,087.5 | 1,087.5 | 1,073.8 | 1,080 | -7.5 | -0.7% | 13,400 |
| 2010/09/13 | 1,097.5 | 1,102.5 | 1,077.5 | 1,087.5 | -7.5 | -0.7% | 20,000 |
| 2010/09/10 | 1,100 | 1,111.3 | 1,095 | 1,095 | -22.5 | -2% | 55,000 |
| 2010/09/09 | 1,091.3 | 1,118.8 | 1,090 | 1,117.5 | +26.2 | +2.4% | 19,800 |
| 2010/09/08 | 1,127.5 | 1,127.5 | 1,086.3 | 1,091.3 | -18.7 | -1.7% | 8,600 |
| 2010/09/07 | 1,096.3 | 1,120 | 1,096.3 | 1,110 | +2.5 | +0.2% | 15,000 |
| 2010/09/06 | 1,101.3 | 1,165 | 1,086.3 | 1,107.5 | +17.5 | +1.6% | 45,400 |
| 2010/09/03 | 1,082.5 | 1,101.3 | 1,081.3 | 1,090 | +2.5 | +0.2% | 14,400 |
| 2010/09/02 | 1,087.5 | 1,097.5 | 1,065 | 1,087.5 | +33.7 | +3.2% | 38,800 |
| 2010/09/01 | 1,058.8 | 1,070 | 1,048.8 | 1,053.8 | -22.5 | -2.1% | 36,000 |
| 2010/08/31 | 1,112.5 | 1,115 | 1,075 | 1,076.3 | -35 | -3.1% | 50,800 |
| 2010/08/30 | 1,101.3 | 1,120 | 1,101.3 | 1,111.3 | +11.3 | +1% | 42,000 |
| 2010/08/27 | 1,100 | 1,106.3 | 1,098.8 | 1,100 | -12.5 | -1.1% | 23,200 |
| 2010/08/26 | 1,110 | 1,112.5 | 1,096.3 | 1,112.5 | ±0 | ±0% | 9,000 |
| 2010/08/25 | 1,117.5 | 1,117.5 | 1,107.5 | 1,112.5 | +12.5 | +1.1% | 10,400 |
| 2010/08/24 | 1,102.5 | 1,102.5 | 1,090 | 1,100 | -18.8 | -1.7% | 8,600 |
| 2010/08/23 | 1,137.5 | 1,143.8 | 1,113.8 | 1,118.8 | +16.3 | +1.5% | 10,000 |
| 2010/08/20 | 1,123.8 | 1,123.8 | 1,092.5 | 1,102.5 | -23.8 | -2.1% | 7,000 |
| 2010/08/19 | 1,115 | 1,132.5 | 1,115 | 1,126.3 | +18.8 | +1.7% | 7,200 |
| 2010/08/18 | 1,101.3 | 1,123.8 | 1,101.3 | 1,107.5 | +6.2 | +0.6% | 12,600 |
| 2010/08/17 | 1,097.5 | 1,118.8 | 1,085 | 1,101.3 | -11.2 | -1% | 6,400 |
| 2010/08/16 | 1,112.5 | 1,123.8 | 1,101.3 | 1,112.5 | +17.5 | +1.6% | 7,400 |
| 2010/08/13 | 1,097.5 | 1,103.8 | 1,085 | 1,095 | +2.5 | +0.2% | 7,200 |
| 2010/08/12 | 1,090 | 1,097.5 | 1,086.3 | 1,092.5 | -6.3 | -0.6% | 12,400 |
| 2010/08/11 | 1,110 | 1,122.5 | 1,095 | 1,098.8 | -46.2 | -4% | 15,800 |
| 2010/08/10 | 1,146.3 | 1,181.3 | 1,138.8 | 1,145 | +3.7 | +0.3% | 18,600 |
| 2010/08/09 | 1,140 | 1,146.3 | 1,125 | 1,141.3 | +18.8 | +1.7% | 17,800 |
| 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 |
3651～
3700
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
