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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,592.5 | 1,595 | 1,530 | 1,545 | -47.5 | -3% | 55,200 |
| 2008/02/21 | 1,540 | 1,592.5 | 1,540 | 1,592.5 | +57.5 | +3.7% | 31,600 |
| 2008/02/20 | 1,550 | 1,575 | 1,525 | 1,535 | -12.5 | -0.8% | 72,600 |
| 2008/02/19 | 1,540 | 1,550 | 1,517.5 | 1,547.5 | +7.5 | +0.5% | 36,800 |
| 2008/02/18 | 1,582.5 | 1,585 | 1,527.5 | 1,540 | -62.5 | -3.9% | 45,400 |
| 2008/02/15 | 1,595 | 1,625 | 1,582.5 | 1,602.5 | -42.5 | -2.6% | 59,000 |
| 2008/02/14 | 1,555 | 1,670 | 1,545 | 1,645 | +115 | +7.5% | 88,200 |
| 2008/02/13 | 1,515 | 1,550 | 1,502.5 | 1,530 | +40 | +2.7% | 32,600 |
| 2008/02/12 | 1,562.5 | 1,562.5 | 1,490 | 1,490 | -47.5 | -3.1% | 18,000 |
| 2008/02/08 | 1,522.5 | 1,567.5 | 1,487.5 | 1,537.5 | +17.5 | +1.2% | 74,400 |
| 2008/02/07 | 1,455 | 1,520 | 1,427.5 | 1,520 | +40 | +2.7% | 49,800 |
| 2008/02/06 | 1,510 | 1,525 | 1,465 | 1,480 | -5 | -0.3% | 78,600 |
| 2008/02/05 | 1,435 | 1,532.5 | 1,427.5 | 1,485 | +50 | +3.5% | 61,200 |
| 2008/02/04 | 1,437.5 | 1,450 | 1,420 | 1,435 | +27.5 | +2% | 35,800 |
| 2008/02/01 | 1,412.5 | 1,445 | 1,395 | 1,407.5 | +32.5 | +2.4% | 103,200 |
| 2008/01/31 | 1,352.5 | 1,375 | 1,332.5 | 1,375 | +45 | +3.4% | 72,200 |
| 2008/01/30 | 1,372.5 | 1,372.5 | 1,315 | 1,330 | -17.5 | -1.3% | 77,400 |
| 2008/01/29 | 1,302.5 | 1,352.5 | 1,297.5 | 1,347.5 | +20 | +1.5% | 61,200 |
| 2008/01/28 | 1,317.5 | 1,375 | 1,312.5 | 1,327.5 | -15 | -1.1% | 100,200 |
| 2008/01/25 | 1,312.5 | 1,347.5 | 1,290 | 1,342.5 | +37.5 | +2.9% | 72,000 |
| 2008/01/24 | 1,295 | 1,332.5 | 1,285 | 1,305 | -2.5 | -0.2% | 87,000 |
| 2008/01/23 | 1,325 | 1,360 | 1,240 | 1,307.5 | +12.5 | +1% | 185,200 |
| 2008/01/22 | 1,277.5 | 1,365 | 1,240 | 1,295 | +17.5 | +1.4% | 79,600 |
| 2008/01/21 | 1,300 | 1,320 | 1,275 | 1,277.5 | -15 | -1.2% | 98,000 |
| 2008/01/18 | 1,262.5 | 1,317.5 | 1,250 | 1,292.5 | -5 | -0.4% | 127,800 |
| 2008/01/17 | 1,282.5 | 1,320 | 1,247.5 | 1,297.5 | +52.5 | +4.2% | 224,000 |
| 2008/01/16 | 1,377.5 | 1,377.5 | 1,235 | 1,245 | -182.5 | -12.8% | 113,000 |
| 2008/01/15 | 1,460 | 1,482.5 | 1,390 | 1,427.5 | -55 | -3.7% | 125,200 |
| 2008/01/11 | 1,525 | 1,540 | 1,470 | 1,482.5 | -67.5 | -4.4% | 80,800 |
| 2008/01/10 | 1,562.5 | 1,575 | 1,547.5 | 1,550 | -37.5 | -2.4% | 50,200 |
| 2008/01/09 | 1,515 | 1,590 | 1,515 | 1,587.5 | +45 | +2.9% | 39,800 |
| 2008/01/08 | 1,507.5 | 1,552.5 | 1,507.5 | 1,542.5 | ±0 | ±0% | 39,000 |
| 2008/01/07 | 1,520 | 1,545 | 1,505 | 1,542.5 | +22.5 | +1.5% | 65,200 |
| 2008/01/04 | 1,612.5 | 1,612.5 | 1,505 | 1,520 | -107.5 | -6.6% | 38,600 |
| 2007/12/28 | 1,625 | 1,635 | 1,615 | 1,627.5 | -15 | -0.9% | 21,400 |
| 2007/12/27 | 1,675 | 1,675 | 1,642.5 | 1,642.5 | -32.5 | -1.9% | 32,400 |
| 2007/12/26 | 1,665 | 1,692.5 | 1,662.5 | 1,675 | +10 | +0.6% | 51,800 |
| 2007/12/25 | 1,750 | 1,750 | 1,657.5 | 1,665 | -35 | -2.1% | 22,400 |
| 2007/12/21 | 1,680 | 1,700 | 1,665 | 1,700 | -12.5 | -0.7% | 42,200 |
| 2007/12/20 | 1,750 | 1,750 | 1,702.5 | 1,712.5 | -27.5 | -1.6% | 36,000 |
| 2007/12/19 | 1,747.5 | 1,765 | 1,725 | 1,740 | -10 | -0.6% | 61,400 |
| 2007/12/18 | 1,722.5 | 1,757.5 | 1,707.5 | 1,750 | +27.5 | +1.6% | 38,400 |
| 2007/12/17 | 1,707.5 | 1,742.5 | 1,707.5 | 1,722.5 | +15 | +0.9% | 28,400 |
| 2007/12/14 | 1,705 | 1,737.5 | 1,705 | 1,707.5 | -17.5 | -1% | 47,200 |
| 2007/12/13 | 1,785 | 1,810 | 1,722.5 | 1,725 | -97.5 | -5.3% | 97,800 |
| 2007/12/12 | 1,837.5 | 1,845 | 1,785 | 1,822.5 | +15 | +0.8% | 53,600 |
| 2007/12/11 | 1,875 | 1,900 | 1,792.5 | 1,807.5 | -55 | -3% | 77,600 |
| 2007/12/10 | 1,907.5 | 1,907.5 | 1,857.5 | 1,862.5 | -45 | -2.4% | 30,600 |
| 2007/12/07 | 1,915 | 1,925 | 1,882.5 | 1,907.5 | -7.5 | -0.4% | 25,800 |
| 2007/12/06 | 1,880 | 1,922.5 | 1,840 | 1,915 | +82.5 | +4.5% | 35,600 |
4101～
4150
件表示中 / 6160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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 |
| コーエーテクモ | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
