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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 935 | 957.5 | 925 | 925 | +2.5 | +0.3% | 68,400 |
| 2009/12/21 | 942.5 | 945 | 915 | 922.5 | -22.5 | -2.4% | 35,400 |
| 2009/12/18 | 950 | 957.5 | 937.5 | 945 | +5 | +0.5% | 35,600 |
| 2009/12/17 | 955 | 962.5 | 940 | 940 | -5 | -0.5% | 38,800 |
| 2009/12/16 | 947.5 | 967.5 | 937.5 | 945 | -2.5 | -0.3% | 48,600 |
| 2009/12/15 | 950 | 967.5 | 945 | 947.5 | -27.5 | -2.8% | 67,800 |
| 2009/12/14 | 987.5 | 987.5 | 967.5 | 975 | -12.5 | -1.3% | 20,800 |
| 2009/12/11 | 990 | 990 | 970 | 987.5 | +22.5 | +2.3% | 42,000 |
| 2009/12/10 | 975 | 975 | 957.5 | 965 | +15 | +1.6% | 30,600 |
| 2009/12/09 | 950 | 960 | 940 | 950 | +2.5 | +0.3% | 32,600 |
| 2009/12/08 | 960 | 960 | 932.5 | 947.5 | -12.5 | -1.3% | 39,200 |
| 2009/12/07 | 987.5 | 987.5 | 955 | 960 | -22.5 | -2.3% | 28,200 |
| 2009/12/04 | 1,000 | 1,000 | 982.5 | 982.5 | -15 | -1.5% | 26,200 |
| 2009/12/03 | 977.5 | 1,005 | 977.5 | 997.5 | +5 | +0.5% | 47,000 |
| 2009/12/02 | 987.5 | 1,000 | 972.5 | 992.5 | -2.5 | -0.3% | 42,000 |
| 2009/12/01 | 937.5 | 997.5 | 937.5 | 995 | +37.5 | +3.9% | 40,600 |
| 2009/11/30 | 947.5 | 987.5 | 937.5 | 957.5 | +5 | +0.5% | 59,800 |
| 2009/11/27 | 965 | 965 | 950 | 952.5 | -15 | -1.6% | 18,200 |
| 2009/11/26 | 982.5 | 985 | 962.5 | 967.5 | -17.5 | -1.8% | 22,000 |
| 2009/11/25 | 997.5 | 997.5 | 982.5 | 985 | -10 | -1% | 7,800 |
| 2009/11/24 | 1,017.5 | 1,017.5 | 992.5 | 995 | +2.5 | +0.3% | 30,200 |
| 2009/11/20 | 997.5 | 997.5 | 990 | 992.5 | -2.5 | -0.3% | 10,000 |
| 2009/11/19 | 1,020 | 1,025 | 992.5 | 995 | ±0 | ±0% | 10,600 |
| 2009/11/18 | 1,005 | 1,020 | 995 | 995 | -20 | -2% | 10,600 |
| 2009/11/17 | 1,017.5 | 1,027.5 | 1,010 | 1,015 | -12.5 | -1.2% | 12,600 |
| 2009/11/16 | 1,035 | 1,052.5 | 1,027.5 | 1,027.5 | -40 | -3.7% | 9,000 |
| 2009/11/13 | 1,070 | 1,075 | 1,025 | 1,067.5 | +47.5 | +4.7% | 19,800 |
| 2009/11/12 | 1,052.5 | 1,052.5 | 1,017.5 | 1,020 | -35 | -3.3% | 15,600 |
| 2009/11/11 | 1,075 | 1,075 | 1,055 | 1,055 | -2.5 | -0.2% | 9,200 |
| 2009/11/10 | 1,027.5 | 1,065 | 1,015 | 1,057.5 | +42.5 | +4.2% | 39,800 |
| 2009/11/09 | 1,047.5 | 1,047.5 | 1,012.5 | 1,015 | -30 | -2.9% | 27,600 |
| 2009/11/06 | 1,055 | 1,055 | 1,025 | 1,045 | ±0 | ±0% | 18,200 |
| 2009/11/05 | 1,060 | 1,062.5 | 1,040 | 1,045 | -35 | -3.2% | 38,000 |
| 2009/11/04 | 1,072.5 | 1,080 | 1,052.5 | 1,080 | -5 | -0.5% | 40,000 |
| 2009/11/02 | 1,090 | 1,090 | 1,065 | 1,085 | -5 | -0.5% | 19,600 |
| 2009/10/30 | 1,092.5 | 1,100 | 1,090 | 1,090 | -15 | -1.4% | 39,600 |
| 2009/10/29 | 1,102.5 | 1,105 | 1,080 | 1,105 | +40 | +3.8% | 132,600 |
| 2009/10/28 | 1,060 | 1,067.5 | 1,047.5 | 1,065 | +17.5 | +1.7% | 57,200 |
| 2009/10/27 | 1,087.5 | 1,087.5 | 1,037.5 | 1,047.5 | -60 | -5.4% | 72,800 |
| 2009/10/26 | 1,097.5 | 1,107.5 | 1,075 | 1,107.5 | -2.5 | -0.2% | 50,200 |
| 2009/10/23 | 1,117.5 | 1,122.5 | 1,100 | 1,110 | -2.5 | -0.2% | 43,600 |
| 2009/10/22 | 1,125 | 1,125 | 1,085 | 1,112.5 | -12.5 | -1.1% | 65,000 |
| 2009/10/21 | 1,145 | 1,147.5 | 1,120 | 1,125 | -50 | -4.3% | 92,800 |
| 2009/10/20 | 1,120 | 1,187.5 | 1,117.5 | 1,175 | +25 | +2.2% | 110,200 |
| 2009/10/19 | 1,105 | 1,167.5 | 1,097.5 | 1,150 | +35 | +3.1% | 99,800 |
| 2009/10/16 | 1,112.5 | 1,137.5 | 1,110 | 1,115 | +2.5 | +0.2% | 26,800 |
| 2009/10/15 | 1,112.5 | 1,132.5 | 1,110 | 1,112.5 | -2.5 | -0.2% | 39,000 |
| 2009/10/14 | 1,122.5 | 1,137.5 | 1,107.5 | 1,115 | -5 | -0.4% | 44,600 |
| 2009/10/13 | 1,125 | 1,127.5 | 1,107.5 | 1,120 | +20 | +1.8% | 38,200 |
| 2009/10/09 | 1,107.5 | 1,110 | 1,090 | 1,100 | -7.5 | -0.7% | 43,600 |
3851～
3900
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
