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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 6,517 | 6,587 | 6,452 | 6,501 | -24 | -0.4% | 203,500 |
| 2023/11/01 | 6,562 | 6,570 | 6,442 | 6,525 | +79 | +1.2% | 318,900 |
| 2023/10/31 | 6,375 | 6,500 | 6,308 | 6,446 | +26 | +0.4% | 264,900 |
| 2023/10/30 | 6,450 | 6,490 | 6,360 | 6,420 | +10 | +0.2% | 1,219,000 |
| 2023/10/27 | 6,130 | 6,420 | 6,070 | 6,410 | +300 | +4.9% | 333,600 |
| 2023/10/26 | 5,970 | 6,140 | 5,870 | 6,110 | +110 | +1.8% | 329,500 |
| 2023/10/25 | 5,990 | 6,060 | 5,780 | 6,000 | +110 | +1.9% | 610,500 |
| 2023/10/24 | 6,030 | 6,250 | 5,710 | 5,890 | -120 | -2% | 736,400 |
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | -50 | -0.8% | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | -90 | -1.5% | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | -70 | -1.1% | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | +120 | +2% | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | +130 | +2.2% | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | -130 | -2.1% | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | -220 | -3.5% | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | +160 | +2.6% | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | -90 | -1.4% | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | +130 | +2.1% | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | -30 | -0.5% | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | +50 | +0.8% | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | -140 | -2.2% | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | -30 | -0.5% | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | +70 | +1.1% | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | +100 | +1.6% | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | +50 | +0.8% | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | +90 | +1.5% | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | -80 | -1.3% | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | +100 | +1.7% | 154,200 |
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | +10 | +0.2% | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | +20 | +0.3% | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | -60 | -1% | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | -140 | -2.3% | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | -20 | -0.3% | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | +60 | +1% | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | -230 | -3.7% | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | ±0 | ±0% | 108,800 |
| 2023/09/08 | 6,310 | 6,360 | 6,210 | 6,280 | -130 | -2% | 201,400 |
| 2023/09/07 | 6,400 | 6,490 | 6,360 | 6,410 | -60 | -0.9% | 230,800 |
| 2023/09/06 | 6,180 | 6,490 | 6,180 | 6,470 | +290 | +4.7% | 250,200 |
| 2023/09/05 | 6,140 | 6,190 | 6,110 | 6,180 | +40 | +0.7% | 129,100 |
| 2023/09/04 | 6,230 | 6,260 | 6,090 | 6,140 | -90 | -1.4% | 196,700 |
| 2023/09/01 | 6,210 | 6,250 | 6,150 | 6,230 | -20 | -0.3% | 106,800 |
| 2023/08/31 | 6,120 | 6,260 | 6,110 | 6,250 | +140 | +2.3% | 196,900 |
| 2023/08/30 | 6,050 | 6,130 | 6,020 | 6,110 | ±0 | ±0% | 97,400 |
| 2023/08/29 | 6,020 | 6,200 | 6,000 | 6,110 | +140 | +2.3% | 220,200 |
| 2023/08/28 | 6,000 | 6,020 | 5,930 | 5,970 | +90 | +1.5% | 139,500 |
| 2023/08/25 | 5,750 | 5,900 | 5,750 | 5,880 | -70 | -1.2% | 149,500 |
| 2023/08/24 | 5,920 | 6,000 | 5,900 | 5,950 | -50 | -0.8% | 79,500 |
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | -30 | -0.5% | 111,900 |
351～
400
件表示中 / 6252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 | 732,600円 | +14.4% | +12.7% | 1.37% | 35.07倍 | 3.56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 |
| ＧＭＯＰＧ | 821,700円 | +13.0% | +4.4% | 1.51% | 33.67倍 | 6.06倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＫＡＤＯＫＡＷＡ | 387,200円 | +5.3% | -19.9% | 0.77% | 63.05倍 | 2.98倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 270,200円 | +13.0% | +5.8% | 1.30% | 23.21倍 | 3.66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 |
| ＢＩＰＲＯＧＹ | 441,300円 | +6.7% | +3.9% | 2.27% | 17.68倍 | 2.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
