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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 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 |
| 2007/07/09 | 1,832.5 | 1,880 | 1,825 | 1,862.5 | +25 | +1.4% | 58,000 |
| 2007/07/06 | 1,855 | 1,855 | 1,825 | 1,837.5 | -50 | -2.6% | 24,000 |
| 2007/07/05 | 1,870 | 1,897.5 | 1,862.5 | 1,887.5 | +35 | +1.9% | 78,000 |
| 2007/07/04 | 1,837.5 | 1,865 | 1,837.5 | 1,852.5 | +20 | +1.1% | 78,400 |
| 2007/07/03 | 1,795 | 1,832.5 | 1,795 | 1,832.5 | +47.5 | +2.7% | 76,600 |
| 2007/07/02 | 1,845 | 1,845 | 1,780 | 1,785 | -70 | -3.8% | 135,400 |
| 2007/06/29 | 1,850 | 1,867.5 | 1,827.5 | 1,855 | +7.5 | +0.4% | 97,800 |
| 2007/06/28 | 1,850 | 1,852.5 | 1,835 | 1,847.5 | +12.5 | +0.7% | 57,400 |
| 2007/06/27 | 1,860 | 1,860 | 1,805 | 1,835 | -12.5 | -0.7% | 23,000 |
| 2007/06/26 | 1,865 | 1,865 | 1,830 | 1,847.5 | +10 | +0.5% | 27,600 |
| 2007/06/25 | 1,852.5 | 1,870 | 1,837.5 | 1,837.5 | -5 | -0.3% | 67,200 |
| 2007/06/22 | 1,837.5 | 1,862.5 | 1,825 | 1,842.5 | -30 | -1.6% | 44,800 |
| 2007/06/21 | 1,852.5 | 1,872.5 | 1,837.5 | 1,872.5 | +20 | +1.1% | 74,000 |
| 2007/06/20 | 1,830 | 1,855 | 1,817.5 | 1,852.5 | +30 | +1.6% | 59,000 |
| 2007/06/19 | 1,792.5 | 1,832.5 | 1,787.5 | 1,822.5 | +35 | +2% | 69,000 |
| 2007/06/18 | 1,780 | 1,790 | 1,772.5 | 1,787.5 | +25 | +1.4% | 59,400 |
| 2007/06/15 | 1,775 | 1,785 | 1,750 | 1,762.5 | +7.5 | +0.4% | 61,800 |
| 2007/06/14 | 1,725 | 1,755 | 1,712.5 | 1,755 | +77.5 | +4.6% | 82,200 |
| 2007/06/13 | 1,727.5 | 1,730 | 1,655 | 1,677.5 | -62.5 | -3.6% | 173,000 |
| 2007/06/12 | 1,757.5 | 1,762.5 | 1,725 | 1,740 | -42.5 | -2.4% | 59,400 |
| 2007/06/11 | 1,775 | 1,790 | 1,752.5 | 1,782.5 | +42.5 | +2.4% | 69,600 |
| 2007/06/08 | 1,792.5 | 1,792.5 | 1,730 | 1,740 | -35 | -2% | 84,400 |
| 2007/06/07 | 1,742.5 | 1,777.5 | 1,730 | 1,775 | +35 | +2% | 96,600 |
| 2007/06/06 | 1,710 | 1,742.5 | 1,687.5 | 1,740 | +12.5 | +0.7% | 91,800 |
| 2007/06/05 | 1,725 | 1,730 | 1,707.5 | 1,727.5 | +10 | +0.6% | 26,200 |
| 2007/06/04 | 1,717.5 | 1,732.5 | 1,702.5 | 1,717.5 | +12.5 | +0.7% | 77,200 |
| 2007/06/01 | 1,697.5 | 1,725 | 1,687.5 | 1,705 | +12.5 | +0.7% | 65,600 |
| 2007/05/31 | 1,687.5 | 1,695 | 1,682.5 | 1,692.5 | +17.5 | +1% | 32,400 |
| 2007/05/30 | 1,660 | 1,687.5 | 1,655 | 1,675 | +30 | +1.8% | 56,000 |
| 2007/05/29 | 1,650 | 1,662.5 | 1,645 | 1,645 | -22.5 | -1.3% | 75,800 |
| 2007/05/28 | 1,625 | 1,680 | 1,620 | 1,667.5 | +25 | +1.5% | 92,800 |
| 2007/05/25 | 1,677.5 | 1,677.5 | 1,620 | 1,642.5 | -32.5 | -1.9% | 77,000 |
| 2007/05/24 | 1,662.5 | 1,690 | 1,650 | 1,675 | -10 | -0.6% | 80,000 |
| 2007/05/23 | 1,640 | 1,687.5 | 1,640 | 1,685 | +30 | +1.8% | 57,000 |
| 2007/05/22 | 1,667.5 | 1,677.5 | 1,635 | 1,655 | +20 | +1.2% | 123,200 |
| 2007/05/21 | 1,625 | 1,647.5 | 1,612.5 | 1,635 | +32.5 | +2% | 78,800 |
| 2007/05/18 | 1,637.5 | 1,650 | 1,602.5 | 1,602.5 | -32.5 | -2% | 67,400 |
| 2007/05/17 | 1,627.5 | 1,665 | 1,622.5 | 1,635 | -30 | -1.8% | 75,200 |
| 2007/05/16 | 1,625 | 1,667.5 | 1,625 | 1,665 | +32.5 | +2% | 69,800 |
4401～
4450
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
