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 |
|---|---|---|---|---|---|---|---|
| 2007/09/19 | 1,562.5 | 1,610 | 1,550 | 1,595 | +52.5 | +3.4% | 53,800 |
| 2007/09/18 | 1,577.5 | 1,577.5 | 1,537.5 | 1,542.5 | -15 | -1% | 37,200 |
| 2007/09/14 | 1,582.5 | 1,597.5 | 1,545 | 1,557.5 | -50 | -3.1% | 167,200 |
| 2007/09/13 | 1,612.5 | 1,642.5 | 1,607.5 | 1,607.5 | +17.5 | +1.1% | 48,000 |
| 2007/09/12 | 1,612.5 | 1,630 | 1,590 | 1,590 | -22.5 | -1.4% | 44,200 |
| 2007/09/11 | 1,612.5 | 1,635 | 1,600 | 1,612.5 | -2.5 | -0.2% | 32,000 |
| 2007/09/10 | 1,612.5 | 1,655 | 1,595 | 1,615 | -20 | -1.2% | 71,400 |
| 2007/09/07 | 1,622.5 | 1,645 | 1,622.5 | 1,635 | +15 | +0.9% | 28,000 |
| 2007/09/06 | 1,625 | 1,630 | 1,612.5 | 1,620 | -12.5 | -0.8% | 41,800 |
| 2007/09/05 | 1,670 | 1,677.5 | 1,620 | 1,632.5 | -35 | -2.1% | 75,400 |
| 2007/09/04 | 1,667.5 | 1,680 | 1,657.5 | 1,667.5 | -10 | -0.6% | 10,600 |
| 2007/09/03 | 1,675 | 1,685 | 1,657.5 | 1,677.5 | +5 | +0.3% | 56,600 |
| 2007/08/31 | 1,645 | 1,672.5 | 1,640 | 1,672.5 | +7.5 | +0.5% | 140,200 |
| 2007/08/30 | 1,662.5 | 1,665 | 1,642.5 | 1,665 | +27.5 | +1.7% | 42,600 |
| 2007/08/29 | 1,625 | 1,657.5 | 1,617.5 | 1,637.5 | -7.5 | -0.5% | 77,200 |
| 2007/08/28 | 1,642.5 | 1,657.5 | 1,630 | 1,645 | +5 | +0.3% | 50,800 |
| 2007/08/27 | 1,722.5 | 1,722.5 | 1,630 | 1,640 | -65 | -3.8% | 64,600 |
| 2007/08/24 | 1,695 | 1,712.5 | 1,670 | 1,705 | +10 | +0.6% | 87,600 |
| 2007/08/23 | 1,645 | 1,697.5 | 1,645 | 1,695 | +50 | +3% | 61,000 |
| 2007/08/22 | 1,635 | 1,655 | 1,612.5 | 1,645 | +10 | +0.6% | 61,600 |
| 2007/08/21 | 1,685 | 1,687.5 | 1,625 | 1,635 | -50 | -3% | 122,600 |
| 2007/08/20 | 1,652.5 | 1,687.5 | 1,612.5 | 1,685 | +57.5 | +3.5% | 105,600 |
| 2007/08/17 | 1,637.5 | 1,667.5 | 1,597.5 | 1,627.5 | -20 | -1.2% | 121,200 |
| 2007/08/16 | 1,627.5 | 1,650 | 1,617.5 | 1,647.5 | -25 | -1.5% | 67,600 |
| 2007/08/15 | 1,665 | 1,675 | 1,632.5 | 1,672.5 | +7.5 | +0.5% | 107,400 |
| 2007/08/14 | 1,675 | 1,675 | 1,650 | 1,665 | -35 | -2.1% | 153,000 |
| 2007/08/13 | 1,725 | 1,725 | 1,662.5 | 1,700 | -50 | -2.9% | 280,200 |
| 2007/08/10 | 1,692.5 | 1,822.5 | 1,692.5 | 1,750 | -117.5 | -6.3% | 161,000 |
| 2007/08/09 | 1,725 | 1,922.5 | 1,722.5 | 1,867.5 | +195 | +11.7% | 364,200 |
| 2007/08/08 | 1,612.5 | 1,697.5 | 1,600 | 1,672.5 | +30 | +1.8% | 178,400 |
| 2007/08/07 | 1,647.5 | 1,665 | 1,627.5 | 1,642.5 | +2.5 | +0.2% | 75,400 |
| 2007/08/06 | 1,657.5 | 1,660 | 1,625 | 1,640 | -55 | -3.2% | 107,200 |
| 2007/08/03 | 1,690 | 1,717.5 | 1,657.5 | 1,695 | -20 | -1.2% | 91,400 |
| 2007/08/02 | 1,655 | 1,715 | 1,655 | 1,715 | +65 | +3.9% | 118,800 |
| 2007/08/01 | 1,705 | 1,735 | 1,650 | 1,650 | -80 | -4.6% | 140,200 |
| 2007/07/31 | 1,737.5 | 1,737.5 | 1,705 | 1,730 | -35 | -2% | 104,000 |
| 2007/07/30 | 1,712.5 | 1,775 | 1,692.5 | 1,765 | +40 | +2.3% | 116,600 |
| 2007/07/27 | 1,750 | 1,767.5 | 1,712.5 | 1,725 | -40 | -2.3% | 57,600 |
| 2007/07/26 | 1,747.5 | 1,785 | 1,747.5 | 1,765 | +40 | +2.3% | 68,400 |
| 2007/07/25 | 1,735 | 1,765 | 1,717.5 | 1,725 | -10 | -0.6% | 130,600 |
| 2007/07/24 | 1,805 | 1,807.5 | 1,695 | 1,735 | -55 | -3.1% | 144,200 |
| 2007/07/23 | 1,787.5 | 1,887.5 | 1,775 | 1,790 | -37.5 | -2.1% | 157,200 |
| 2007/07/20 | 1,835 | 1,842.5 | 1,807.5 | 1,827.5 | +2.5 | +0.1% | 33,000 |
| 2007/07/19 | 1,812.5 | 1,832.5 | 1,795 | 1,825 | +37.5 | +2.1% | 79,600 |
| 2007/07/18 | 1,800 | 1,805 | 1,755 | 1,787.5 | -35 | -1.9% | 69,000 |
| 2007/07/17 | 1,845 | 1,847.5 | 1,812.5 | 1,822.5 | -20 | -1.1% | 69,400 |
| 2007/07/13 | 1,870 | 1,870 | 1,835 | 1,842.5 | -15 | -0.8% | 34,200 |
| 2007/07/12 | 1,842.5 | 1,857.5 | 1,835 | 1,857.5 | +15 | +0.8% | 30,800 |
| 2007/07/11 | 1,820 | 1,850 | 1,797.5 | 1,842.5 | -27.5 | -1.5% | 71,600 |
| 2007/07/10 | 1,887.5 | 1,895 | 1,867.5 | 1,870 | +7.5 | +0.4% | 68,000 |
4401～
4450
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 | 893,300円 | +10.0% | +8.5% | 1.19% | 38.71倍 | 4.23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 | 543,200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 | 344,100円 | -0.8% | - | 1.45% | 43.28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 | 369,200円 | +5.5% | +11.8% | 2.17% | 23.13倍 | 2.59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 | 196,200円 | +10.6% | -26.0% | 2.19% | 22.95倍 | 3.28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
