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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 6,578 | 6,609 | 6,517 | 6,530 | -92 | -1.4% | 101,000 |
| 2023/11/21 | 6,613 | 6,653 | 6,513 | 6,622 | +61 | +0.9% | 105,600 |
| 2023/11/20 | 6,567 | 6,670 | 6,528 | 6,561 | -66 | -1% | 124,200 |
| 2023/11/17 | 6,507 | 6,642 | 6,507 | 6,627 | +135 | +2.1% | 106,600 |
| 2023/11/16 | 6,417 | 6,584 | 6,399 | 6,492 | +7 | +0.1% | 160,700 |
| 2023/11/15 | 6,600 | 6,646 | 6,465 | 6,485 | -96 | -1.5% | 167,800 |
| 2023/11/14 | 6,512 | 6,630 | 6,493 | 6,581 | +69 | +1.1% | 107,100 |
| 2023/11/13 | 6,563 | 6,563 | 6,474 | 6,512 | +26 | +0.4% | 113,900 |
| 2023/11/10 | 6,614 | 6,614 | 6,456 | 6,486 | -197 | -2.9% | 142,100 |
| 2023/11/09 | 6,634 | 6,723 | 6,585 | 6,683 | +139 | +2.1% | 175,900 |
| 2023/11/08 | 6,531 | 6,633 | 6,501 | 6,544 | +21 | +0.3% | 181,600 |
| 2023/11/07 | 6,617 | 6,661 | 6,519 | 6,523 | -121 | -1.8% | 187,000 |
| 2023/11/06 | 6,601 | 6,734 | 6,507 | 6,644 | +143 | +2.2% | 268,400 |
| 2023/11/02 | 6,517 | 6,587 | 6,452 | 6,501 | -24 | -0.4% | 203,500 |
| 2023/11/01 | 6,562 | 6,570 | 6,442 | 6,525 | +79 | +1.2% | 318,900 |
| 2023/10/31 | 6,375 | 6,500 | 6,308 | 6,446 | +26 | +0.4% | 264,900 |
| 2023/10/30 | 6,450 | 6,490 | 6,360 | 6,420 | +10 | +0.2% | 1,219,000 |
| 2023/10/27 | 6,130 | 6,420 | 6,070 | 6,410 | +300 | +4.9% | 333,600 |
| 2023/10/26 | 5,970 | 6,140 | 5,870 | 6,110 | +110 | +1.8% | 329,500 |
| 2023/10/25 | 5,990 | 6,060 | 5,780 | 6,000 | +110 | +1.9% | 610,500 |
| 2023/10/24 | 6,030 | 6,250 | 5,710 | 5,890 | -120 | -2% | 736,400 |
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | -50 | -0.8% | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | -90 | -1.5% | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | -70 | -1.1% | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | +120 | +2% | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | +130 | +2.2% | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | -130 | -2.1% | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | -220 | -3.5% | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | +160 | +2.6% | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | -90 | -1.4% | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | +130 | +2.1% | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | -30 | -0.5% | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | +50 | +0.8% | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | -140 | -2.2% | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | -30 | -0.5% | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | +70 | +1.1% | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | +100 | +1.6% | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | +50 | +0.8% | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | +90 | +1.5% | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | -80 | -1.3% | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | +100 | +1.7% | 154,200 |
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | +10 | +0.2% | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | +20 | +0.3% | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | -60 | -1% | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | -140 | -2.3% | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | -20 | -0.3% | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | +60 | +1% | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | -230 | -3.7% | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | +20 | +0.3% | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | ±0 | ±0% | 108,800 |
401～
450
件表示中 / 6315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 | 827,200円 | +10.0% | +8.5% | 1.28% | 35.84倍 | 3.91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 | 326,500円 | -12.7% | -19.5% | 1.26% | 34.96倍 | 4.36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 | 847,000円 | +13.0% | +4.4% | 1.46% | 34.71倍 | 6.17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 | 586,600円 | +4.0% | +9.8% | 2.05% | 19.79倍 | 3.40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 | 379,200円 | +5.0% | +5.4% | 0.79% | 48.75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
