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 |
|---|---|---|---|---|---|---|---|
| 2008/07/15 | 1,090 | 1,090 | 1,052.5 | 1,067.5 | -35 | -3.2% | 65,200 |
| 2008/07/14 | 1,150 | 1,150 | 1,100 | 1,102.5 | -32.5 | -2.9% | 77,000 |
| 2008/07/11 | 1,160 | 1,162.5 | 1,135 | 1,135 | -50 | -4.2% | 112,800 |
| 2008/07/10 | 1,200 | 1,200 | 1,177.5 | 1,185 | -2.5 | -0.2% | 36,800 |
| 2008/07/09 | 1,190 | 1,202.5 | 1,177.5 | 1,187.5 | +22.5 | +1.9% | 121,800 |
| 2008/07/08 | 1,155 | 1,177.5 | 1,155 | 1,165 | +2.5 | +0.2% | 117,400 |
| 2008/07/07 | 1,160 | 1,172.5 | 1,160 | 1,162.5 | -10 | -0.9% | 98,400 |
| 2008/07/04 | 1,172.5 | 1,185 | 1,162.5 | 1,172.5 | +5 | +0.4% | 59,600 |
| 2008/07/03 | 1,142.5 | 1,170 | 1,142.5 | 1,167.5 | ±0 | ±0% | 74,600 |
| 2008/07/02 | 1,155 | 1,175 | 1,155 | 1,167.5 | -5 | -0.4% | 76,400 |
| 2008/07/01 | 1,177.5 | 1,192.5 | 1,170 | 1,172.5 | +7.5 | +0.6% | 95,400 |
| 2008/06/30 | 1,177.5 | 1,177.5 | 1,147.5 | 1,165 | +12.5 | +1.1% | 71,000 |
| 2008/06/27 | 1,137.5 | 1,160 | 1,135 | 1,152.5 | +2.5 | +0.2% | 66,200 |
| 2008/06/26 | 1,175 | 1,185 | 1,150 | 1,150 | -47.5 | -4% | 117,600 |
| 2008/06/25 | 1,200 | 1,200 | 1,167.5 | 1,197.5 | -7.5 | -0.6% | 106,800 |
| 2008/06/24 | 1,177.5 | 1,210 | 1,170 | 1,205 | +27.5 | +2.3% | 114,800 |
| 2008/06/23 | 1,162.5 | 1,187.5 | 1,160 | 1,177.5 | -22.5 | -1.9% | 66,000 |
| 2008/06/20 | 1,215 | 1,215 | 1,200 | 1,200 | -27.5 | -2.2% | 62,000 |
| 2008/06/19 | 1,217.5 | 1,235 | 1,217.5 | 1,227.5 | +5 | +0.4% | 65,000 |
| 2008/06/18 | 1,217.5 | 1,227.5 | 1,210 | 1,222.5 | +5 | +0.4% | 64,600 |
| 2008/06/17 | 1,225 | 1,227.5 | 1,202.5 | 1,217.5 | -12.5 | -1% | 53,200 |
| 2008/06/16 | 1,242.5 | 1,242.5 | 1,215 | 1,230 | +17.5 | +1.4% | 65,200 |
| 2008/06/13 | 1,197.5 | 1,212.5 | 1,190 | 1,212.5 | +20 | +1.7% | 81,000 |
| 2008/06/12 | 1,162.5 | 1,192.5 | 1,162.5 | 1,192.5 | +22.5 | +1.9% | 65,400 |
| 2008/06/11 | 1,172.5 | 1,177.5 | 1,167.5 | 1,170 | ±0 | ±0% | 41,400 |
| 2008/06/10 | 1,170 | 1,177.5 | 1,165 | 1,170 | +7.5 | +0.6% | 65,600 |
| 2008/06/09 | 1,157.5 | 1,170 | 1,157.5 | 1,162.5 | -27.5 | -2.3% | 55,200 |
| 2008/06/06 | 1,215 | 1,225 | 1,190 | 1,190 | -22.5 | -1.9% | 211,800 |
| 2008/06/05 | 1,245 | 1,245 | 1,212.5 | 1,212.5 | -40 | -3.2% | 80,000 |
| 2008/06/04 | 1,247.5 | 1,260 | 1,237.5 | 1,252.5 | +15 | +1.2% | 56,800 |
| 2008/06/03 | 1,245 | 1,245 | 1,232.5 | 1,237.5 | -5 | -0.4% | 48,200 |
| 2008/06/02 | 1,227.5 | 1,250 | 1,220 | 1,242.5 | +40 | +3.3% | 115,800 |
| 2008/05/30 | 1,200 | 1,207.5 | 1,187.5 | 1,202.5 | +7.5 | +0.6% | 40,200 |
| 2008/05/29 | 1,200 | 1,202.5 | 1,177.5 | 1,195 | +2.5 | +0.2% | 62,800 |
| 2008/05/28 | 1,235 | 1,235 | 1,192.5 | 1,192.5 | -45 | -3.6% | 82,800 |
| 2008/05/27 | 1,247.5 | 1,252.5 | 1,230 | 1,237.5 | -10 | -0.8% | 54,800 |
| 2008/05/26 | 1,277.5 | 1,277.5 | 1,242.5 | 1,247.5 | -15 | -1.2% | 40,200 |
| 2008/05/23 | 1,275 | 1,287.5 | 1,262.5 | 1,262.5 | +15 | +1.2% | 47,000 |
| 2008/05/22 | 1,237.5 | 1,262.5 | 1,227.5 | 1,247.5 | -17.5 | -1.4% | 81,400 |
| 2008/05/21 | 1,272.5 | 1,275 | 1,255 | 1,265 | -12.5 | -1% | 85,000 |
| 2008/05/20 | 1,285 | 1,285 | 1,270 | 1,277.5 | -10 | -0.8% | 71,800 |
| 2008/05/19 | 1,290 | 1,292.5 | 1,280 | 1,287.5 | +2.5 | +0.2% | 55,000 |
| 2008/05/16 | 1,317.5 | 1,325 | 1,285 | 1,285 | -32.5 | -2.5% | 59,200 |
| 2008/05/15 | 1,325 | 1,325 | 1,315 | 1,317.5 | +15 | +1.2% | 43,800 |
| 2008/05/14 | 1,292.5 | 1,312.5 | 1,277.5 | 1,302.5 | +12.5 | +1% | 84,600 |
| 2008/05/13 | 1,330 | 1,330 | 1,287.5 | 1,290 | -22.5 | -1.7% | 133,000 |
| 2008/05/12 | 1,292.5 | 1,312.5 | 1,292.5 | 1,312.5 | +20 | +1.5% | 40,800 |
| 2008/05/09 | 1,312.5 | 1,315 | 1,287.5 | 1,292.5 | -12.5 | -1% | 100,000 |
| 2008/05/08 | 1,325 | 1,327.5 | 1,302.5 | 1,305 | -17.5 | -1.3% | 75,400 |
| 2008/05/07 | 1,350 | 1,355 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 106,000 |
4201～
4250
件表示中 / 6358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 | 896,800円 | +10.0% | +8.5% | 1.18% | 38.86倍 | 4.24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 | 543,100円 | +4.5% | +9.2% | 1.29% | 30.63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 | 343,500円 | -0.8% | - | 1.46% | 43.21倍 | 0.88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 | 364,500円 | +5.5% | +11.8% | 2.19% | 22.84倍 | 2.56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 | 196,300円 | +10.6% | -26.0% | 2.19% | 22.97倍 | 3.29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
