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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 1,120 | 1,150 | 1,105 | 1,107.5 | -10 | -0.9% | 64,800 |
| 2009/10/07 | 1,117.5 | 1,132.5 | 1,107.5 | 1,117.5 | +2.5 | +0.2% | 45,000 |
| 2009/10/06 | 1,112.5 | 1,117.5 | 1,087.5 | 1,115 | -22.5 | -2% | 30,000 |
| 2009/10/05 | 1,132.5 | 1,137.5 | 1,107.5 | 1,137.5 | -20 | -1.7% | 28,600 |
| 2009/10/02 | 1,172.5 | 1,187.5 | 1,127.5 | 1,157.5 | -22.5 | -1.9% | 12,600 |
| 2009/10/01 | 1,242.5 | 1,242.5 | 1,172.5 | 1,180 | -62.5 | -5% | 25,000 |
| 2009/09/30 | 1,240 | 1,252.5 | 1,235 | 1,242.5 | +35 | +2.9% | 19,800 |
| 2009/09/29 | 1,220 | 1,220 | 1,200 | 1,207.5 | -17.5 | -1.4% | 25,800 |
| 2009/09/28 | 1,205 | 1,225 | 1,162.5 | 1,225 | +45 | +3.8% | 40,000 |
| 2009/09/25 | 1,207.5 | 1,207.5 | 1,122.5 | 1,180 | +17.5 | +1.5% | 19,200 |
| 2009/09/24 | 1,167.5 | 1,195 | 1,147.5 | 1,162.5 | +7.5 | +0.6% | 25,000 |
| 2009/09/18 | 1,137.5 | 1,162.5 | 1,122.5 | 1,155 | +15 | +1.3% | 22,400 |
| 2009/09/17 | 1,155 | 1,155 | 1,117.5 | 1,140 | -27.5 | -2.4% | 21,600 |
| 2009/09/16 | 1,150 | 1,175 | 1,142.5 | 1,167.5 | +22.5 | +2% | 72,200 |
| 2009/09/15 | 1,150 | 1,165 | 1,115 | 1,145 | -30 | -2.6% | 77,200 |
| 2009/09/14 | 1,200 | 1,200 | 1,167.5 | 1,175 | +7.5 | +0.6% | 58,800 |
| 2009/09/11 | 1,175 | 1,177.5 | 1,142.5 | 1,167.5 | +25 | +2.2% | 107,600 |
| 2009/09/10 | 1,087.5 | 1,175 | 1,087.5 | 1,142.5 | +70 | +6.5% | 90,000 |
| 2009/09/09 | 1,072.5 | 1,085 | 1,067.5 | 1,072.5 | -22.5 | -2.1% | 18,600 |
| 2009/09/08 | 1,092.5 | 1,097.5 | 1,080 | 1,095 | +15 | +1.4% | 9,200 |
| 2009/09/07 | 1,097.5 | 1,105 | 1,080 | 1,080 | -20 | -1.8% | 4,000 |
| 2009/09/04 | 1,115 | 1,115 | 1,087.5 | 1,100 | -15 | -1.3% | 28,600 |
| 2009/09/03 | 1,077.5 | 1,135 | 1,077.5 | 1,115 | +25 | +2.3% | 29,400 |
| 2009/09/02 | 1,105 | 1,105 | 1,085 | 1,090 | -27.5 | -2.5% | 16,200 |
| 2009/09/01 | 1,105 | 1,125 | 1,105 | 1,117.5 | -7.5 | -0.7% | 9,800 |
| 2009/08/31 | 1,107.5 | 1,127.5 | 1,102.5 | 1,125 | +12.5 | +1.1% | 24,600 |
| 2009/08/28 | 1,112.5 | 1,120 | 1,105 | 1,112.5 | -10 | -0.9% | 15,600 |
| 2009/08/27 | 1,105 | 1,122.5 | 1,095 | 1,122.5 | -2.5 | -0.2% | 23,800 |
| 2009/08/26 | 1,125 | 1,125 | 1,115 | 1,125 | +12.5 | +1.1% | 13,800 |
| 2009/08/25 | 1,125 | 1,125 | 1,107.5 | 1,112.5 | -12.5 | -1.1% | 10,200 |
| 2009/08/24 | 1,077.5 | 1,135 | 1,077.5 | 1,125 | +35 | +3.2% | 36,200 |
| 2009/08/21 | 1,105 | 1,112.5 | 1,070 | 1,090 | -35 | -3.1% | 19,800 |
| 2009/08/20 | 1,090 | 1,135 | 1,090 | 1,125 | +40 | +3.7% | 17,600 |
| 2009/08/19 | 1,077.5 | 1,102.5 | 1,070 | 1,085 | +10 | +0.9% | 12,600 |
| 2009/08/18 | 1,070 | 1,097.5 | 1,065 | 1,075 | -7.5 | -0.7% | 6,400 |
| 2009/08/17 | 1,100 | 1,105 | 1,052.5 | 1,082.5 | -27.5 | -2.5% | 27,600 |
| 2009/08/14 | 1,100 | 1,112.5 | 1,085 | 1,110 | +35 | +3.3% | 28,800 |
| 2009/08/13 | 1,102.5 | 1,102.5 | 1,075 | 1,075 | -15 | -1.4% | 19,200 |
| 2009/08/12 | 1,097.5 | 1,110 | 1,085 | 1,090 | -45 | -4% | 23,200 |
| 2009/08/11 | 1,140 | 1,140 | 1,127.5 | 1,135 | ±0 | ±0% | 30,600 |
| 2009/08/10 | 1,160 | 1,165 | 1,122.5 | 1,135 | -37.5 | -3.2% | 46,000 |
| 2009/08/07 | 1,157.5 | 1,182.5 | 1,157.5 | 1,172.5 | +2.5 | +0.2% | 71,200 |
| 2009/08/06 | 1,155 | 1,190 | 1,155 | 1,170 | +27.5 | +2.4% | 36,600 |
| 2009/08/05 | 1,155 | 1,172.5 | 1,130 | 1,142.5 | -25 | -2.1% | 23,400 |
| 2009/08/04 | 1,202.5 | 1,202.5 | 1,167.5 | 1,167.5 | -22.5 | -1.9% | 22,400 |
| 2009/08/03 | 1,210 | 1,210 | 1,175 | 1,190 | +5 | +0.4% | 17,800 |
| 2009/07/31 | 1,182.5 | 1,192.5 | 1,162.5 | 1,185 | +27.5 | +2.4% | 29,800 |
| 2009/07/30 | 1,117.5 | 1,185 | 1,117.5 | 1,157.5 | +50 | +4.5% | 49,000 |
| 2009/07/29 | 1,077.5 | 1,117.5 | 1,077.5 | 1,107.5 | +17.5 | +1.6% | 24,000 |
| 2009/07/28 | 1,100 | 1,100 | 1,072.5 | 1,090 | -10 | -0.9% | 16,200 |
3901～
3950
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
