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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,410 | 1,527.5 | 1,390 | 1,495 | +87.5 | +6.2% | 72,200 |
| 2008/03/05 | 1,432.5 | 1,440 | 1,385 | 1,407.5 | -25 | -1.7% | 62,600 |
| 2008/03/04 | 1,457.5 | 1,457.5 | 1,412.5 | 1,432.5 | -25 | -1.7% | 64,600 |
| 2008/03/03 | 1,497.5 | 1,502.5 | 1,455 | 1,457.5 | -47.5 | -3.2% | 56,400 |
| 2008/02/29 | 1,500 | 1,522.5 | 1,500 | 1,505 | -15 | -1% | 18,600 |
| 2008/02/28 | 1,525 | 1,525 | 1,497.5 | 1,520 | -5 | -0.3% | 27,000 |
| 2008/02/27 | 1,505 | 1,525 | 1,502.5 | 1,525 | +37.5 | +2.5% | 78,800 |
| 2008/02/26 | 1,525 | 1,537.5 | 1,482.5 | 1,487.5 | -60 | -3.9% | 93,400 |
| 2008/02/25 | 1,550 | 1,567.5 | 1,520 | 1,547.5 | +2.5 | +0.2% | 76,200 |
| 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 |
4251～
4300
件表示中 / 6319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 | 842,800円 | +10.0% | +8.5% | 1.26% | 36.52倍 | 3.99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 |
| 東映アニメ | 332,000円 | -12.7% | -19.5% | 1.23% | 35.55倍 | 4.43倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 860,000円 | +13.0% | +4.4% | 1.44% | 35.24倍 | 6.26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 |
| ＢＩＰＲＯＧＹ | 593,500円 | +4.0% | +9.8% | 2.02% | 20.02倍 | 3.44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 |
| ＫＡＤＯＫＡＷＡ | 378,300円 | +5.0% | +5.4% | 0.79% | 48.63倍 | 2.22倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
