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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | -30 | -0.5% | 111,900 |
| 2023/08/22 | 5,810 | 6,060 | 5,800 | 6,030 | +300 | +5.2% | 194,200 |
| 2023/08/21 | 5,690 | 5,750 | 5,660 | 5,730 | ±0 | ±0% | 138,000 |
| 2023/08/18 | 5,750 | 5,750 | 5,680 | 5,730 | -80 | -1.4% | 138,000 |
| 2023/08/17 | 5,860 | 5,880 | 5,800 | 5,810 | -100 | -1.7% | 120,800 |
| 2023/08/16 | 5,780 | 5,960 | 5,780 | 5,910 | +60 | +1% | 110,400 |
| 2023/08/15 | 5,820 | 5,860 | 5,760 | 5,850 | +30 | +0.5% | 121,200 |
| 2023/08/14 | 5,890 | 5,910 | 5,770 | 5,820 | -100 | -1.7% | 129,300 |
| 2023/08/10 | 5,970 | 5,970 | 5,890 | 5,920 | +90 | +1.5% | 121,300 |
| 2023/08/09 | 5,740 | 5,830 | 5,690 | 5,830 | +30 | +0.5% | 106,900 |
| 2023/08/08 | 5,860 | 5,890 | 5,770 | 5,800 | -50 | -0.9% | 116,000 |
| 2023/08/07 | 5,910 | 5,910 | 5,750 | 5,850 | +20 | +0.3% | 132,200 |
| 2023/08/04 | 5,970 | 5,970 | 5,820 | 5,830 | +160 | +2.8% | 216,100 |
| 2023/08/03 | 5,790 | 5,800 | 5,640 | 5,670 | -190 | -3.2% | 233,600 |
| 2023/08/02 | 5,880 | 5,960 | 5,850 | 5,860 | -140 | -2.3% | 191,800 |
| 2023/08/01 | 5,910 | 6,050 | 5,890 | 6,000 | +30 | +0.5% | 176,800 |
| 2023/07/31 | 5,850 | 6,020 | 5,810 | 5,970 | +150 | +2.6% | 271,000 |
| 2023/07/28 | 5,790 | 5,850 | 5,740 | 5,820 | ±0 | ±0% | 233,300 |
| 2023/07/27 | 5,810 | 5,850 | 5,680 | 5,820 | -10 | -0.2% | 349,800 |
| 2023/07/26 | 5,660 | 5,870 | 5,600 | 5,830 | +470 | +8.8% | 679,200 |
| 2023/07/25 | 5,040 | 5,430 | 4,970 | 5,360 | +220 | +4.3% | 660,800 |
| 2023/07/24 | 5,160 | 5,200 | 5,120 | 5,140 | ±0 | ±0% | 165,800 |
| 2023/07/21 | 5,180 | 5,220 | 5,140 | 5,140 | -70 | -1.3% | 92,000 |
| 2023/07/20 | 5,330 | 5,330 | 5,210 | 5,210 | -110 | -2.1% | 87,300 |
| 2023/07/19 | 5,400 | 5,430 | 5,290 | 5,320 | -50 | -0.9% | 197,300 |
| 2023/07/18 | 5,340 | 5,410 | 5,330 | 5,370 | -20 | -0.4% | 114,200 |
| 2023/07/14 | 5,460 | 5,490 | 5,380 | 5,390 | ±0 | ±0% | 146,100 |
| 2023/07/13 | 5,210 | 5,390 | 5,200 | 5,390 | +190 | +3.7% | 132,200 |
| 2023/07/12 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 77,100 |
| 2023/07/11 | 5,250 | 5,310 | 5,220 | 5,220 | +40 | +0.8% | 117,900 |
| 2023/07/10 | 5,200 | 5,240 | 5,160 | 5,180 | +20 | +0.4% | 138,100 |
| 2023/07/07 | 5,060 | 5,180 | 5,060 | 5,160 | +20 | +0.4% | 102,300 |
| 2023/07/06 | 5,230 | 5,240 | 5,140 | 5,140 | -90 | -1.7% | 74,000 |
| 2023/07/05 | 5,240 | 5,240 | 5,190 | 5,230 | -10 | -0.2% | 86,900 |
| 2023/07/04 | 5,190 | 5,250 | 5,170 | 5,240 | -40 | -0.8% | 161,000 |
| 2023/07/03 | 5,310 | 5,320 | 5,250 | 5,280 | +20 | +0.4% | 95,300 |
| 2023/06/30 | 5,290 | 5,300 | 5,190 | 5,260 | -30 | -0.6% | 144,500 |
| 2023/06/29 | 5,280 | 5,330 | 5,250 | 5,290 | +60 | +1.1% | 127,400 |
| 2023/06/28 | 5,230 | 5,250 | 5,200 | 5,230 | +90 | +1.8% | 129,400 |
| 2023/06/27 | 5,230 | 5,240 | 5,140 | 5,140 | -130 | -2.5% | 71,500 |
| 2023/06/26 | 5,240 | 5,290 | 5,180 | 5,270 | ±0 | ±0% | 95,200 |
| 2023/06/23 | 5,320 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 151,500 |
| 2023/06/22 | 5,370 | 5,410 | 5,310 | 5,320 | -50 | -0.9% | 149,100 |
| 2023/06/21 | 5,330 | 5,400 | 5,330 | 5,370 | +100 | +1.9% | 244,400 |
| 2023/06/20 | 5,300 | 5,330 | 5,170 | 5,270 | -100 | -1.9% | 216,800 |
| 2023/06/19 | 5,510 | 5,520 | 5,350 | 5,370 | -170 | -3.1% | 186,500 |
| 2023/06/16 | 5,520 | 5,540 | 5,430 | 5,540 | +20 | +0.4% | 273,000 |
| 2023/06/15 | 5,510 | 5,560 | 5,500 | 5,520 | +30 | +0.5% | 180,300 |
| 2023/06/14 | 5,530 | 5,530 | 5,440 | 5,490 | +10 | +0.2% | 131,600 |
| 2023/06/13 | 5,460 | 5,560 | 5,410 | 5,480 | +10 | +0.2% | 166,500 |
401～
450
件表示中 / 6253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 | 743,100円 | +14.4% | +12.7% | - | 35.57倍 | 3.62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 |
| ＧＭＯＰＧ | 855,000円 | +13.0% | +4.4% | - | 35.03倍 | 11.09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 |
| ＫＡＤＯＫＡＷＡ | 385,700円 | +5.3% | -19.9% | - | 62.81倍 | 5.10倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 243,000円 | +13.0% | +5.8% | - | 20.87倍 | 4.14倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＢＩＰＲＯＧＹ | 442,400円 | +6.7% | +3.9% | - | 17.73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 |
市場注目の銘柄
チャート関連のコラム
