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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 1,460 | 1,522.5 | 1,450 | 1,510 | ±0 | ±0% | 171,000 |
| 2006/02/22 | 1,445 | 1,525 | 1,432.5 | 1,510 | +52.5 | +3.6% | 128,000 |
| 2006/02/21 | 1,412.5 | 1,465 | 1,412.5 | 1,457.5 | +72.5 | +5.2% | 47,800 |
| 2006/02/20 | 1,422.5 | 1,480 | 1,365 | 1,385 | -70 | -4.8% | 66,000 |
| 2006/02/17 | 1,445 | 1,490 | 1,425 | 1,455 | -40 | -2.7% | 77,200 |
| 2006/02/16 | 1,497.5 | 1,515 | 1,467.5 | 1,495 | +20 | +1.4% | 69,000 |
| 2006/02/15 | 1,455 | 1,515 | 1,455 | 1,475 | -5 | -0.3% | 85,000 |
| 2006/02/14 | 1,487.5 | 1,512.5 | 1,450 | 1,480 | +17.5 | +1.2% | 112,200 |
| 2006/02/13 | 1,517.5 | 1,517.5 | 1,422.5 | 1,462.5 | -57.5 | -3.8% | 61,800 |
| 2006/02/10 | 1,547.5 | 1,547.5 | 1,507.5 | 1,520 | -12.5 | -0.8% | 47,400 |
| 2006/02/09 | 1,535 | 1,542.5 | 1,515 | 1,532.5 | +20 | +1.3% | 60,200 |
| 2006/02/08 | 1,542.5 | 1,552.5 | 1,512.5 | 1,512.5 | -30 | -1.9% | 60,800 |
| 2006/02/07 | 1,560 | 1,560 | 1,532.5 | 1,542.5 | -7.5 | -0.5% | 50,200 |
| 2006/02/06 | 1,552.5 | 1,555 | 1,540 | 1,550 | +25 | +1.6% | 84,600 |
| 2006/02/03 | 1,540 | 1,540 | 1,517.5 | 1,525 | +7.5 | +0.5% | 54,600 |
| 2006/02/02 | 1,542.5 | 1,565 | 1,512.5 | 1,517.5 | -32.5 | -2.1% | 110,600 |
| 2006/02/01 | 1,555 | 1,570 | 1,542.5 | 1,550 | -20 | -1.3% | 163,400 |
| 2006/01/31 | 1,552.5 | 1,575 | 1,552.5 | 1,570 | +5 | +0.3% | 102,600 |
| 2006/01/30 | 1,560 | 1,595 | 1,542.5 | 1,565 | -45 | -2.8% | 177,200 |
| 2006/01/27 | 1,587.5 | 1,610 | 1,577.5 | 1,610 | +110 | +7.3% | 236,600 |
| 2006/01/26 | 1,487.5 | 1,515 | 1,482.5 | 1,500 | -5 | -0.3% | 135,200 |
| 2006/01/25 | 1,522.5 | 1,547.5 | 1,495 | 1,505 | -67.5 | -4.3% | 148,000 |
| 2006/01/24 | 1,440 | 1,587.5 | 1,440 | 1,572.5 | +135 | +9.4% | 143,200 |
| 2006/01/23 | 1,447.5 | 1,492.5 | 1,430 | 1,437.5 | -15 | -1% | 125,000 |
| 2006/01/20 | 1,455 | 1,495 | 1,440 | 1,452.5 | -10 | -0.7% | 105,800 |
| 2006/01/19 | 1,447.5 | 1,487.5 | 1,420 | 1,462.5 | +12.5 | +0.9% | 118,400 |
| 2006/01/18 | 1,445 | 1,487.5 | 1,370 | 1,450 | +80 | +5.8% | 234,200 |
| 2006/01/17 | 1,460 | 1,487.5 | 1,352.5 | 1,370 | -140 | -9.3% | 356,400 |
| 2006/01/16 | 1,572.5 | 1,572.5 | 1,497.5 | 1,510 | -62.5 | -4% | 257,200 |
| 2006/01/13 | 1,575 | 1,600 | 1,570 | 1,572.5 | -27.5 | -1.7% | 175,600 |
| 2006/01/12 | 1,570 | 1,605 | 1,565 | 1,600 | -10 | -0.6% | 128,000 |
| 2006/01/11 | 1,580 | 1,615 | 1,537.5 | 1,610 | -15 | -0.9% | 193,400 |
| 2006/01/10 | 1,662.5 | 1,662.5 | 1,615 | 1,625 | -30 | -1.8% | 63,600 |
| 2006/01/06 | 1,625 | 1,655 | 1,615 | 1,655 | +45 | +2.8% | 62,400 |
| 2006/01/05 | 1,640 | 1,650 | 1,597.5 | 1,610 | -27.5 | -1.7% | 65,600 |
| 2006/01/04 | 1,665 | 1,665 | 1,637.5 | 1,637.5 | +15 | +0.9% | 21,600 |
| 2005/12/30 | 1,665 | 1,685 | 1,622.5 | 1,622.5 | -55 | -3.3% | 52,000 |
| 2005/12/29 | 1,670 | 1,687.5 | 1,647.5 | 1,677.5 | +17.5 | +1.1% | 48,400 |
| 2005/12/28 | 1,600 | 1,670 | 1,600 | 1,660 | +55 | +3.4% | 86,800 |
| 2005/12/27 | 1,622.5 | 1,642.5 | 1,605 | 1,605 | -25 | -1.5% | 125,000 |
| 2005/12/26 | 1,670 | 1,670 | 1,630 | 1,630 | -15 | -0.9% | 64,000 |
| 2005/12/22 | 1,680 | 1,682.5 | 1,627.5 | 1,645 | -35 | -2.1% | 114,600 |
| 2005/12/21 | 1,667.5 | 1,710 | 1,650 | 1,680 | +12.5 | +0.7% | 222,800 |
| 2005/12/20 | 1,670 | 1,712.5 | 1,655 | 1,667.5 | -50 | -2.9% | 147,800 |
| 2005/12/19 | 1,632.5 | 1,717.5 | 1,617.5 | 1,717.5 | +62.5 | +3.8% | 133,200 |
| 2005/12/16 | 1,637.5 | 1,680 | 1,607.5 | 1,655 | -7.5 | -0.5% | 99,000 |
| 2005/12/15 | 1,725 | 1,725 | 1,630 | 1,662.5 | -60 | -3.5% | 120,600 |
| 2005/12/14 | 1,570 | 1,755 | 1,562.5 | 1,722.5 | +167.5 | +10.8% | 377,800 |
| 2005/12/13 | 1,562.5 | 1,587.5 | 1,550 | 1,555 | -25 | -1.6% | 76,600 |
| 2005/12/12 | 1,577.5 | 1,597.5 | 1,550 | 1,580 | +12.5 | +0.8% | 137,200 |
4751～
4800
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
