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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 2,030 | 2,097.5 | 2,025 | 2,090 | +75 | +3.7% | 113,200 |
| 2006/12/12 | 1,977.5 | 2,025 | 1,972.5 | 2,015 | +50 | +2.5% | 91,000 |
| 2006/12/11 | 1,952.5 | 1,975 | 1,935 | 1,965 | -10 | -0.5% | 73,400 |
| 2006/12/08 | 2,000 | 2,012.5 | 1,967.5 | 1,975 | -50 | -2.5% | 148,600 |
| 2006/12/07 | 2,050 | 2,070 | 2,000 | 2,025 | -7.5 | -0.4% | 94,000 |
| 2006/12/06 | 2,022.5 | 2,055 | 2,007.5 | 2,032.5 | +30 | +1.5% | 129,400 |
| 2006/12/05 | 1,992.5 | 2,010 | 1,990 | 2,002.5 | +7.5 | +0.4% | 69,400 |
| 2006/12/04 | 2,017.5 | 2,017.5 | 1,982.5 | 1,995 | -20 | -1% | 79,400 |
| 2006/12/01 | 2,047.5 | 2,055 | 2,012.5 | 2,015 | -22.5 | -1.1% | 68,000 |
| 2006/11/30 | 2,050 | 2,050 | 2,017.5 | 2,037.5 | +7.5 | +0.4% | 51,200 |
| 2006/11/29 | 2,017.5 | 2,030 | 1,990 | 2,030 | +17.5 | +0.9% | 91,800 |
| 2006/11/28 | 2,000 | 2,025 | 1,987.5 | 2,012.5 | -30 | -1.5% | 110,400 |
| 2006/11/27 | 1,975 | 2,045 | 1,955 | 2,042.5 | +107.5 | +5.6% | 73,600 |
| 2006/11/24 | 1,955 | 1,962.5 | 1,915 | 1,935 | -20 | -1% | 27,800 |
| 2006/11/22 | 1,927.5 | 1,982.5 | 1,885 | 1,955 | +52.5 | +2.8% | 90,400 |
| 2006/11/21 | 1,902.5 | 1,937.5 | 1,880 | 1,902.5 | +25 | +1.3% | 99,000 |
| 2006/11/20 | 1,950 | 1,980 | 1,877.5 | 1,877.5 | -87.5 | -4.5% | 73,400 |
| 2006/11/17 | 2,015 | 2,025 | 1,960 | 1,965 | -50 | -2.5% | 96,200 |
| 2006/11/16 | 2,015 | 2,062.5 | 2,015 | 2,015 | -15 | -0.7% | 92,800 |
| 2006/11/15 | 2,070 | 2,097.5 | 2,025 | 2,030 | -25 | -1.2% | 90,400 |
| 2006/11/14 | 2,000 | 2,080 | 1,997.5 | 2,055 | +75 | +3.8% | 87,200 |
| 2006/11/13 | 2,042.5 | 2,042.5 | 1,972.5 | 1,980 | -50 | -2.5% | 75,800 |
| 2006/11/10 | 2,012.5 | 2,067.5 | 1,987.5 | 2,030 | +7.5 | +0.4% | 154,800 |
| 2006/11/09 | 2,075 | 2,090 | 2,000 | 2,022.5 | -57.5 | -2.8% | 87,600 |
| 2006/11/08 | 2,137.5 | 2,137.5 | 2,080 | 2,080 | +2.5 | +0.1% | 113,000 |
| 2006/11/07 | 2,075 | 2,125 | 2,075 | 2,077.5 | +7.5 | +0.4% | 108,800 |
| 2006/11/06 | 2,097.5 | 2,120 | 2,042.5 | 2,070 | -52.5 | -2.5% | 122,600 |
| 2006/11/02 | 2,127.5 | 2,170 | 2,107.5 | 2,122.5 | -52.5 | -2.4% | 59,600 |
| 2006/11/01 | 2,170 | 2,187.5 | 2,150 | 2,175 | -25 | -1.1% | 55,800 |
| 2006/10/31 | 2,165 | 2,225 | 2,165 | 2,200 | +40 | +1.9% | 128,800 |
| 2006/10/30 | 2,222.5 | 2,232.5 | 2,152.5 | 2,160 | -87.5 | -3.9% | 145,600 |
| 2006/10/27 | 2,290 | 2,297.5 | 2,212.5 | 2,247.5 | -10 | -0.4% | 215,000 |
| 2006/10/26 | 2,295 | 2,295 | 2,232.5 | 2,257.5 | -70 | -3% | 245,200 |
| 2006/10/25 | 2,305 | 2,335 | 2,305 | 2,327.5 | -2.5 | -0.1% | 103,600 |
| 2006/10/24 | 2,337.5 | 2,365 | 2,310 | 2,330 | +92.5 | +4.1% | 233,600 |
| 2006/10/23 | 2,230 | 2,267.5 | 2,225 | 2,237.5 | -17.5 | -0.8% | 137,400 |
| 2006/10/20 | 2,220 | 2,257.5 | 2,220 | 2,255 | +10 | +0.4% | 204,800 |
| 2006/10/19 | 2,175 | 2,245 | 2,147.5 | 2,245 | +80 | +3.7% | 206,200 |
| 2006/10/18 | 2,150 | 2,175 | 2,127.5 | 2,165 | -10 | -0.5% | 101,800 |
| 2006/10/17 | 2,175 | 2,197.5 | 2,155 | 2,175 | -50 | -2.2% | 77,200 |
| 2006/10/16 | 2,182.5 | 2,225 | 2,172.5 | 2,225 | +52.5 | +2.4% | 87,400 |
| 2006/10/13 | 2,187.5 | 2,200 | 2,127.5 | 2,172.5 | ±0 | ±0% | 57,000 |
| 2006/10/12 | 2,182.5 | 2,187.5 | 2,145 | 2,172.5 | +32.5 | +1.5% | 64,000 |
| 2006/10/11 | 2,147.5 | 2,155 | 2,115 | 2,140 | +17.5 | +0.8% | 72,600 |
| 2006/10/10 | 2,105 | 2,195 | 2,075 | 2,122.5 | +17.5 | +0.8% | 89,400 |
| 2006/10/06 | 2,145 | 2,162.5 | 2,080 | 2,105 | -65 | -3% | 62,000 |
| 2006/10/05 | 2,112.5 | 2,170 | 2,112.5 | 2,170 | +32.5 | +1.5% | 161,400 |
| 2006/10/04 | 2,127.5 | 2,200 | 2,127.5 | 2,137.5 | +12.5 | +0.6% | 130,800 |
| 2006/10/03 | 2,150 | 2,157.5 | 2,115 | 2,125 | -35 | -1.6% | 82,400 |
| 2006/10/02 | 2,185 | 2,200 | 2,157.5 | 2,160 | -40 | -1.8% | 100,400 |
4551～
4600
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
