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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,850 | 1,867.5 | 1,780 | 1,832.5 | -57.5 | -3% | 66,200 |
| 2007/12/04 | 1,930 | 1,932.5 | 1,887.5 | 1,890 | -42.5 | -2.2% | 32,600 |
| 2007/12/03 | 1,897.5 | 1,937.5 | 1,862.5 | 1,932.5 | +45 | +2.4% | 79,000 |
| 2007/11/30 | 1,845 | 1,887.5 | 1,837.5 | 1,887.5 | +40 | +2.2% | 96,600 |
| 2007/11/29 | 1,805 | 1,847.5 | 1,787.5 | 1,847.5 | +45 | +2.5% | 65,600 |
| 2007/11/28 | 1,832.5 | 1,835 | 1,777.5 | 1,802.5 | -30 | -1.6% | 47,000 |
| 2007/11/27 | 1,835 | 1,835 | 1,760 | 1,832.5 | -17.5 | -0.9% | 77,400 |
| 2007/11/26 | 1,752.5 | 1,857.5 | 1,747.5 | 1,850 | +117.5 | +6.8% | 83,600 |
| 2007/11/22 | 1,750 | 1,755 | 1,702.5 | 1,732.5 | +5 | +0.3% | 35,600 |
| 2007/11/21 | 1,750 | 1,770 | 1,727.5 | 1,727.5 | -35 | -2% | 36,400 |
| 2007/11/20 | 1,692.5 | 1,762.5 | 1,692.5 | 1,762.5 | +25 | +1.4% | 62,600 |
| 2007/11/19 | 1,712.5 | 1,762.5 | 1,710 | 1,737.5 | +50 | +3% | 54,000 |
| 2007/11/16 | 1,660 | 1,695 | 1,660 | 1,687.5 | -22.5 | -1.3% | 35,600 |
| 2007/11/15 | 1,750 | 1,750 | 1,697.5 | 1,710 | -62.5 | -3.5% | 67,200 |
| 2007/11/14 | 1,747.5 | 1,772.5 | 1,725 | 1,772.5 | -5 | -0.3% | 69,200 |
| 2007/11/13 | 1,757.5 | 1,792.5 | 1,722.5 | 1,777.5 | +22.5 | +1.3% | 64,200 |
| 2007/11/12 | 1,805 | 1,825 | 1,715 | 1,755 | -47.5 | -2.6% | 68,000 |
| 2007/11/09 | 1,797.5 | 1,807.5 | 1,760 | 1,802.5 | +77.5 | +4.5% | 87,400 |
| 2007/11/08 | 1,797.5 | 1,797.5 | 1,715 | 1,725 | -57.5 | -3.2% | 80,200 |
| 2007/11/07 | 1,792.5 | 1,800 | 1,765 | 1,782.5 | +2.5 | +0.1% | 63,400 |
| 2007/11/06 | 1,747.5 | 1,790 | 1,732.5 | 1,780 | +37.5 | +2.2% | 77,600 |
| 2007/11/05 | 1,745 | 1,772.5 | 1,710 | 1,742.5 | +20 | +1.2% | 65,400 |
| 2007/11/02 | 1,715 | 1,760 | 1,700 | 1,722.5 | -17.5 | -1% | 41,400 |
| 2007/11/01 | 1,760 | 1,760 | 1,722.5 | 1,740 | -47.5 | -2.7% | 39,800 |
| 2007/10/31 | 1,750 | 1,795 | 1,737.5 | 1,787.5 | +62.5 | +3.6% | 77,800 |
| 2007/10/30 | 1,725 | 1,762.5 | 1,710 | 1,725 | -7.5 | -0.4% | 103,000 |
| 2007/10/29 | 1,750 | 1,750 | 1,722.5 | 1,732.5 | -17.5 | -1% | 52,600 |
| 2007/10/26 | 1,740 | 1,765 | 1,727.5 | 1,750 | -25 | -1.4% | 58,800 |
| 2007/10/25 | 1,762.5 | 1,795 | 1,752.5 | 1,775 | +22.5 | +1.3% | 88,200 |
| 2007/10/24 | 1,747.5 | 1,762.5 | 1,715 | 1,752.5 | +25 | +1.4% | 64,600 |
| 2007/10/23 | 1,725 | 1,737.5 | 1,660 | 1,727.5 | +5 | +0.3% | 116,800 |
| 2007/10/22 | 1,685 | 1,725 | 1,602.5 | 1,722.5 | +20 | +1.2% | 74,000 |
| 2007/10/19 | 1,737.5 | 1,740 | 1,700 | 1,702.5 | -10 | -0.6% | 67,600 |
| 2007/10/18 | 1,672.5 | 1,712.5 | 1,665 | 1,712.5 | +40 | +2.4% | 96,200 |
| 2007/10/17 | 1,665 | 1,712.5 | 1,665 | 1,672.5 | +10 | +0.6% | 103,400 |
| 2007/10/16 | 1,637.5 | 1,677.5 | 1,637.5 | 1,662.5 | -25 | -1.5% | 50,600 |
| 2007/10/15 | 1,700 | 1,700 | 1,677.5 | 1,687.5 | +50 | +3.1% | 32,600 |
| 2007/10/12 | 1,630 | 1,667.5 | 1,625 | 1,637.5 | +5 | +0.3% | 83,200 |
| 2007/10/11 | 1,615 | 1,645 | 1,605 | 1,632.5 | +20 | +1.2% | 46,000 |
| 2007/10/10 | 1,685 | 1,687.5 | 1,612.5 | 1,612.5 | -45 | -2.7% | 55,600 |
| 2007/10/09 | 1,662.5 | 1,672.5 | 1,630 | 1,657.5 | -17.5 | -1% | 107,800 |
| 2007/10/05 | 1,660 | 1,695 | 1,660 | 1,675 | +15 | +0.9% | 112,800 |
| 2007/10/04 | 1,650 | 1,675 | 1,650 | 1,660 | ±0 | ±0% | 36,200 |
| 2007/10/03 | 1,662.5 | 1,665 | 1,632.5 | 1,660 | -17.5 | -1% | 52,000 |
| 2007/10/02 | 1,682.5 | 1,682.5 | 1,640 | 1,677.5 | +40 | +2.4% | 56,600 |
| 2007/10/01 | 1,665 | 1,665 | 1,620 | 1,637.5 | -25 | -1.5% | 41,200 |
| 2007/09/28 | 1,637.5 | 1,662.5 | 1,625 | 1,662.5 | +30 | +1.8% | 61,800 |
| 2007/09/27 | 1,610 | 1,635 | 1,602.5 | 1,632.5 | +47.5 | +3% | 56,000 |
| 2007/09/26 | 1,555 | 1,597.5 | 1,555 | 1,585 | +55 | +3.6% | 88,400 |
| 2007/09/25 | 1,547.5 | 1,547.5 | 1,507.5 | 1,530 | +32.5 | +2.2% | 92,600 |
4151～
4200
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
