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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 2,022.5 | 2,047.5 | 1,925 | 1,942.5 | -62.5 | -3.1% | 58,600 |
| 2006/09/12 | 2,072.5 | 2,072.5 | 2,002.5 | 2,005 | -22.5 | -1.1% | 178,400 |
| 2006/09/11 | 2,050 | 2,065 | 2,020 | 2,027.5 | -22.5 | -1.1% | 96,600 |
| 2006/09/08 | 2,050 | 2,072.5 | 2,027.5 | 2,050 | +75 | +3.8% | 182,200 |
| 2006/09/07 | 1,967.5 | 2,012.5 | 1,967.5 | 1,975 | -17.5 | -0.9% | 90,600 |
| 2006/09/06 | 2,010 | 2,027.5 | 1,985 | 1,992.5 | -32.5 | -1.6% | 58,800 |
| 2006/09/05 | 1,980 | 2,035 | 1,950 | 2,025 | +37.5 | +1.9% | 80,600 |
| 2006/09/04 | 1,985 | 2,012.5 | 1,982.5 | 1,987.5 | +5 | +0.3% | 142,200 |
| 2006/09/01 | 2,000 | 2,005 | 1,977.5 | 1,982.5 | -37.5 | -1.9% | 47,600 |
| 2006/08/31 | 2,022.5 | 2,025 | 2,000 | 2,020 | -2.5 | -0.1% | 165,600 |
| 2006/08/30 | 2,070 | 2,070 | 1,985 | 2,022.5 | -47.5 | -2.3% | 112,400 |
| 2006/08/29 | 2,062.5 | 2,082.5 | 2,047.5 | 2,070 | -5 | -0.2% | 229,600 |
| 2006/08/28 | 2,067.5 | 2,090 | 2,042.5 | 2,075 | +105 | +5.3% | 437,800 |
| 2006/08/25 | 1,940 | 1,972.5 | 1,912.5 | 1,970 | +62.5 | +3.3% | 120,400 |
| 2006/08/24 | 1,942.5 | 1,942.5 | 1,902.5 | 1,907.5 | -25 | -1.3% | 85,600 |
| 2006/08/23 | 1,925 | 1,942.5 | 1,910 | 1,932.5 | -2.5 | -0.1% | 133,000 |
| 2006/08/22 | 1,925 | 1,937.5 | 1,922.5 | 1,935 | +10 | +0.5% | 51,200 |
| 2006/08/21 | 1,927.5 | 1,940 | 1,920 | 1,925 | +30 | +1.6% | 108,000 |
| 2006/08/18 | 1,900 | 1,917.5 | 1,877.5 | 1,895 | +12.5 | +0.7% | 82,600 |
| 2006/08/17 | 1,925 | 1,935 | 1,872.5 | 1,882.5 | -52.5 | -2.7% | 140,600 |
| 2006/08/16 | 1,942.5 | 1,942.5 | 1,925 | 1,935 | -7.5 | -0.4% | 87,800 |
| 2006/08/15 | 1,962.5 | 1,970 | 1,937.5 | 1,942.5 | -32.5 | -1.6% | 121,600 |
| 2006/08/14 | 1,952.5 | 1,982.5 | 1,912.5 | 1,975 | +47.5 | +2.5% | 94,400 |
| 2006/08/11 | 1,940 | 1,962.5 | 1,910 | 1,927.5 | +12.5 | +0.7% | 96,400 |
| 2006/08/10 | 1,945 | 1,950 | 1,902.5 | 1,915 | -80 | -4% | 196,000 |
| 2006/08/09 | 1,950 | 1,995 | 1,900 | 1,995 | +35 | +1.8% | 171,000 |
| 2006/08/08 | 1,900 | 1,965 | 1,872.5 | 1,960 | +122.5 | +6.7% | 269,200 |
| 2006/08/07 | 1,847.5 | 1,872.5 | 1,827.5 | 1,837.5 | -35 | -1.9% | 82,000 |
| 2006/08/04 | 1,870 | 1,875 | 1,855 | 1,872.5 | +7.5 | +0.4% | 74,600 |
| 2006/08/03 | 1,897.5 | 1,910 | 1,852.5 | 1,865 | +37.5 | +2.1% | 258,200 |
| 2006/08/02 | 1,800 | 1,867.5 | 1,792.5 | 1,827.5 | +50 | +2.8% | 107,000 |
| 2006/08/01 | 1,795 | 1,835 | 1,772.5 | 1,777.5 | -60 | -3.3% | 109,800 |
| 2006/07/31 | 1,902.5 | 1,902.5 | 1,812.5 | 1,837.5 | +35 | +1.9% | 232,800 |
| 2006/07/28 | 1,735 | 1,807.5 | 1,710 | 1,802.5 | +87.5 | +5.1% | 143,600 |
| 2006/07/27 | 1,747.5 | 1,747.5 | 1,680 | 1,715 | -35 | -2% | 144,600 |
| 2006/07/26 | 1,717.5 | 1,785 | 1,717.5 | 1,750 | -17.5 | -1% | 101,800 |
| 2006/07/25 | 1,835 | 1,835 | 1,740 | 1,767.5 | +2.5 | +0.1% | 120,000 |
| 2006/07/24 | 1,775 | 1,775 | 1,697.5 | 1,765 | -15 | -0.8% | 121,600 |
| 2006/07/21 | 1,805 | 1,805 | 1,755 | 1,780 | -32.5 | -1.8% | 141,200 |
| 2006/07/20 | 1,777.5 | 1,835 | 1,757.5 | 1,812.5 | +10 | +0.6% | 250,600 |
| 2006/07/19 | 1,775 | 1,835 | 1,775 | 1,802.5 | -10 | -0.6% | 168,800 |
| 2006/07/18 | 1,825 | 1,867.5 | 1,752.5 | 1,812.5 | +12.5 | +0.7% | 294,400 |
| 2006/07/14 | 1,752.5 | 1,807.5 | 1,737.5 | 1,800 | +57.5 | +3.3% | 247,600 |
| 2006/07/13 | 1,737.5 | 1,742.5 | 1,675 | 1,742.5 | +17.5 | +1% | 69,400 |
| 2006/07/12 | 1,747.5 | 1,750 | 1,712.5 | 1,725 | -17.5 | -1% | 87,800 |
| 2006/07/11 | 1,737.5 | 1,745 | 1,712.5 | 1,742.5 | +12.5 | +0.7% | 53,200 |
| 2006/07/10 | 1,712.5 | 1,730 | 1,680 | 1,730 | +30 | +1.8% | 39,400 |
| 2006/07/07 | 1,715 | 1,715 | 1,682.5 | 1,700 | +10 | +0.6% | 35,000 |
| 2006/07/06 | 1,722.5 | 1,722.5 | 1,657.5 | 1,690 | -30 | -1.7% | 51,400 |
| 2006/07/05 | 1,722.5 | 1,750 | 1,700 | 1,720 | ±0 | ±0% | 93,600 |
4651～
4700
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 | 904,600円 | +10.0% | +8.5% | 1.17% | 39.20倍 | 4.28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 | 551,100円 | +4.5% | +9.2% | 1.27% | 31.08倍 | 0.91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 | 349,100円 | -0.8% | - | 1.43% | 43.91倍 | 0.89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 | 371,900円 | +5.5% | +11.8% | 2.15% | 23.30倍 | 2.61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 | 197,700円 | +10.6% | -26.0% | 2.18% | 23.13倍 | 3.31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
