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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 1,075 | 1,100 | 1,065 | 1,100 | +57.5 | +5.5% | 33,000 |
| 2009/07/24 | 1,062.5 | 1,072.5 | 1,042.5 | 1,042.5 | +5 | +0.5% | 35,400 |
| 2009/07/23 | 1,037.5 | 1,080 | 1,012.5 | 1,037.5 | +12.5 | +1.2% | 48,800 |
| 2009/07/22 | 990 | 1,025 | 990 | 1,025 | +22.5 | +2.2% | 18,800 |
| 2009/07/21 | 962.5 | 1,005 | 957.5 | 1,002.5 | +50 | +5.2% | 14,400 |
| 2009/07/17 | 952.5 | 957.5 | 940 | 952.5 | +25 | +2.7% | 6,200 |
| 2009/07/16 | 930 | 935 | 927.5 | 927.5 | +2.5 | +0.3% | 12,400 |
| 2009/07/15 | 905 | 930 | 905 | 925 | +22.5 | +2.5% | 24,400 |
| 2009/07/14 | 910 | 910 | 900 | 902.5 | -7.5 | -0.8% | 19,400 |
| 2009/07/13 | 917.5 | 930 | 907.5 | 910 | -32.5 | -3.4% | 24,800 |
| 2009/07/10 | 997.5 | 997.5 | 937.5 | 942.5 | -17.5 | -1.8% | 45,600 |
| 2009/07/09 | 965 | 965 | 947.5 | 960 | -5 | -0.5% | 39,600 |
| 2009/07/08 | 972.5 | 985 | 962.5 | 965 | -5 | -0.5% | 16,200 |
| 2009/07/07 | 962.5 | 972.5 | 962.5 | 970 | +7.5 | +0.8% | 13,400 |
| 2009/07/06 | 967.5 | 970 | 947.5 | 962.5 | -5 | -0.5% | 42,000 |
| 2009/07/03 | 962.5 | 977.5 | 962.5 | 967.5 | -20 | -2% | 26,000 |
| 2009/07/02 | 1,000 | 1,002.5 | 987.5 | 987.5 | +2.5 | +0.3% | 35,200 |
| 2009/07/01 | 960 | 1,012.5 | 960 | 985 | +5 | +0.5% | 41,200 |
| 2009/06/30 | 980 | 990 | 977.5 | 980 | -12.5 | -1.3% | 19,400 |
| 2009/06/29 | 1,005 | 1,012.5 | 987.5 | 992.5 | -12.5 | -1.2% | 12,000 |
| 2009/06/26 | 1,005 | 1,012.5 | 997.5 | 1,005 | +5 | +0.5% | 17,200 |
| 2009/06/25 | 997.5 | 1,000 | 985 | 1,000 | +27.5 | +2.8% | 26,400 |
| 2009/06/24 | 992.5 | 992.5 | 972.5 | 972.5 | +5 | +0.5% | 15,800 |
| 2009/06/23 | 975 | 987.5 | 967.5 | 967.5 | -15 | -1.5% | 52,000 |
| 2009/06/22 | 987.5 | 1,000 | 975 | 982.5 | +7.5 | +0.8% | 53,400 |
| 2009/06/19 | 987.5 | 997.5 | 975 | 975 | -15 | -1.5% | 52,800 |
| 2009/06/18 | 990 | 1,000 | 982.5 | 990 | +5 | +0.5% | 28,800 |
| 2009/06/17 | 990 | 997.5 | 985 | 985 | +7.5 | +0.8% | 24,000 |
| 2009/06/16 | 977.5 | 1,000 | 977.5 | 977.5 | -27.5 | -2.7% | 33,600 |
| 2009/06/15 | 987.5 | 1,012.5 | 987.5 | 1,005 | +30 | +3.1% | 16,200 |
| 2009/06/12 | 975 | 985 | 965 | 975 | +7.5 | +0.8% | 59,600 |
| 2009/06/11 | 965 | 975 | 965 | 967.5 | -7.5 | -0.8% | 13,400 |
| 2009/06/10 | 975 | 982.5 | 957.5 | 975 | +22.5 | +2.4% | 14,600 |
| 2009/06/09 | 955 | 957.5 | 935 | 952.5 | -7.5 | -0.8% | 22,400 |
| 2009/06/08 | 955 | 975 | 952.5 | 960 | +12.5 | +1.3% | 25,600 |
| 2009/06/05 | 955 | 955 | 935 | 947.5 | +7.5 | +0.8% | 8,600 |
| 2009/06/04 | 935 | 950 | 932.5 | 940 | +5 | +0.5% | 15,600 |
| 2009/06/03 | 925 | 947.5 | 917.5 | 935 | +5 | +0.5% | 17,600 |
| 2009/06/02 | 947.5 | 947.5 | 920 | 930 | +22.5 | +2.5% | 30,400 |
| 2009/06/01 | 897.5 | 920 | 892.5 | 907.5 | -7.5 | -0.8% | 29,800 |
| 2009/05/29 | 947.5 | 965 | 902.5 | 915 | -32.5 | -3.4% | 63,600 |
| 2009/05/28 | 905 | 950 | 892.5 | 947.5 | +55 | +6.2% | 35,200 |
| 2009/05/27 | 900 | 900 | 880 | 892.5 | ±0 | ±0% | 36,400 |
| 2009/05/26 | 867.5 | 892.5 | 860 | 892.5 | +50 | +5.9% | 54,600 |
| 2009/05/25 | 845 | 852.5 | 840 | 842.5 | +5 | +0.6% | 34,200 |
| 2009/05/22 | 842.5 | 850 | 832.5 | 837.5 | ±0 | ±0% | 19,400 |
| 2009/05/21 | 825 | 837.5 | 825 | 837.5 | +5 | +0.6% | 30,000 |
| 2009/05/20 | 830 | 837.5 | 820 | 832.5 | -10 | -1.2% | 28,600 |
| 2009/05/19 | 832.5 | 842.5 | 820 | 842.5 | +12.5 | +1.5% | 16,600 |
| 2009/05/18 | 852.5 | 852.5 | 827.5 | 830 | -15 | -1.8% | 21,600 |
3951～
4000
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
