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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 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 |
| 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 |
4301～
4350
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
