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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 1,610 | 1,615 | 1,530 | 1,600 | -10 | -0.6% | 144,800 |
| 2006/04/19 | 1,635 | 1,642.5 | 1,607.5 | 1,610 | +2.5 | +0.2% | 19,000 |
| 2006/04/18 | 1,587.5 | 1,610 | 1,575 | 1,607.5 | +20 | +1.3% | 12,600 |
| 2006/04/17 | 1,612.5 | 1,632.5 | 1,580 | 1,587.5 | -25 | -1.6% | 32,600 |
| 2006/04/14 | 1,605 | 1,645 | 1,605 | 1,612.5 | -27.5 | -1.7% | 32,400 |
| 2006/04/13 | 1,615 | 1,665 | 1,590 | 1,640 | +32.5 | +2% | 54,000 |
| 2006/04/12 | 1,665 | 1,682.5 | 1,605 | 1,607.5 | -55 | -3.3% | 59,800 |
| 2006/04/11 | 1,695 | 1,707.5 | 1,660 | 1,662.5 | -27.5 | -1.6% | 26,000 |
| 2006/04/10 | 1,712.5 | 1,725 | 1,687.5 | 1,690 | -12.5 | -0.7% | 42,400 |
| 2006/04/07 | 1,700 | 1,710 | 1,692.5 | 1,702.5 | +27.5 | +1.6% | 74,600 |
| 2006/04/06 | 1,672.5 | 1,690 | 1,645 | 1,675 | +27.5 | +1.7% | 49,600 |
| 2006/04/05 | 1,692.5 | 1,697.5 | 1,640 | 1,647.5 | -20 | -1.2% | 81,000 |
| 2006/04/04 | 1,700 | 1,707.5 | 1,667.5 | 1,667.5 | -50 | -2.9% | 68,800 |
| 2006/04/03 | 1,667.5 | 1,722.5 | 1,647.5 | 1,717.5 | +50 | +3% | 110,000 |
| 2006/03/31 | 1,687.5 | 1,690 | 1,665 | 1,667.5 | +30 | +1.8% | 81,000 |
| 2006/03/30 | 1,742.5 | 1,747.5 | 1,600 | 1,637.5 | -97.5 | -5.6% | 171,600 |
| 2006/03/29 | 1,722.5 | 1,742.5 | 1,695 | 1,735 | +15 | +0.9% | 54,400 |
| 2006/03/28 | 1,700 | 1,725 | 1,692.5 | 1,720 | +22.5 | +1.3% | 84,800 |
| 2006/03/27 | 1,675 | 1,705 | 1,675 | 1,697.5 | +37.5 | +2.3% | 63,200 |
| 2006/03/24 | 1,667.5 | 1,670 | 1,625 | 1,660 | -5 | -0.3% | 55,400 |
| 2006/03/23 | 1,662.5 | 1,670 | 1,642.5 | 1,665 | +7.5 | +0.5% | 59,400 |
| 2006/03/22 | 1,637.5 | 1,657.5 | 1,617.5 | 1,657.5 | +12.5 | +0.8% | 35,600 |
| 2006/03/20 | 1,635 | 1,655 | 1,630 | 1,645 | +10 | +0.6% | 35,800 |
| 2006/03/17 | 1,612.5 | 1,635 | 1,607.5 | 1,635 | +30 | +1.9% | 32,800 |
| 2006/03/16 | 1,645 | 1,645 | 1,595 | 1,605 | -42.5 | -2.6% | 79,400 |
| 2006/03/15 | 1,662.5 | 1,662.5 | 1,635 | 1,647.5 | -2.5 | -0.2% | 145,600 |
| 2006/03/14 | 1,632.5 | 1,650 | 1,622.5 | 1,650 | +17.5 | +1.1% | 142,600 |
| 2006/03/13 | 1,635 | 1,640 | 1,602.5 | 1,632.5 | ±0 | ±0% | 52,200 |
| 2006/03/10 | 1,622.5 | 1,647.5 | 1,622.5 | 1,632.5 | -5 | -0.3% | 105,200 |
| 2006/03/09 | 1,630 | 1,637.5 | 1,612.5 | 1,637.5 | +32.5 | +2% | 51,800 |
| 2006/03/08 | 1,600 | 1,625 | 1,580 | 1,605 | -10 | -0.6% | 66,400 |
| 2006/03/07 | 1,587.5 | 1,615 | 1,582.5 | 1,615 | +40 | +2.5% | 257,800 |
| 2006/03/06 | 1,545 | 1,575 | 1,517.5 | 1,575 | +5 | +0.3% | 252,000 |
| 2006/03/03 | 1,587.5 | 1,587.5 | 1,562.5 | 1,570 | -17.5 | -1.1% | 96,800 |
| 2006/03/02 | 1,577.5 | 1,600 | 1,570 | 1,587.5 | +35 | +2.3% | 89,800 |
| 2006/03/01 | 1,570 | 1,587.5 | 1,540 | 1,552.5 | -17.5 | -1.1% | 80,400 |
| 2006/02/28 | 1,575 | 1,587.5 | 1,532.5 | 1,570 | -32.5 | -2% | 196,400 |
| 2006/02/27 | 1,615 | 1,700 | 1,600 | 1,602.5 | +112.5 | +7.6% | 499,600 |
| 2006/02/24 | 1,525 | 1,525 | 1,490 | 1,490 | -20 | -1.3% | 79,200 |
| 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 |
4751～
4800
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
