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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,405 | 1,412.5 | 1,390 | 1,397.5 | -2.5 | -0.2% | 48,800 |
| 2005/02/02 | 1,397.5 | 1,400 | 1,377.5 | 1,400 | +5 | +0.4% | 69,800 |
| 2005/02/01 | 1,350 | 1,395 | 1,350 | 1,395 | +17.5 | +1.3% | 61,200 |
| 2005/01/31 | 1,387.5 | 1,405 | 1,362.5 | 1,377.5 | -5 | -0.4% | 51,600 |
| 2005/01/28 | 1,372.5 | 1,382.5 | 1,337.5 | 1,382.5 | +10 | +0.7% | 59,200 |
| 2005/01/27 | 1,390 | 1,392.5 | 1,370 | 1,372.5 | -12.5 | -0.9% | 97,600 |
| 2005/01/26 | 1,372.5 | 1,397.5 | 1,362.5 | 1,385 | +5 | +0.4% | 93,600 |
| 2005/01/25 | 1,377.5 | 1,387.5 | 1,365 | 1,380 | +12.5 | +0.9% | 91,200 |
| 2005/01/24 | 1,330 | 1,370 | 1,330 | 1,367.5 | +35 | +2.6% | 76,800 |
| 2005/01/21 | 1,340 | 1,350 | 1,325 | 1,332.5 | -20 | -1.5% | 117,600 |
| 2005/01/20 | 1,362.5 | 1,362.5 | 1,340 | 1,352.5 | -22.5 | -1.6% | 70,800 |
| 2005/01/19 | 1,425 | 1,427.5 | 1,365 | 1,375 | -65 | -4.5% | 120,000 |
| 2005/01/18 | 1,465 | 1,465 | 1,437.5 | 1,440 | -12.5 | -0.9% | 141,800 |
| 2005/01/17 | 1,415 | 1,465 | 1,415 | 1,452.5 | +55 | +3.9% | 113,600 |
| 2005/01/14 | 1,335 | 1,397.5 | 1,325 | 1,397.5 | +87.5 | +6.7% | 154,800 |
| 2005/01/13 | 1,337.5 | 1,337.5 | 1,310 | 1,310 | -2.5 | -0.2% | 79,400 |
| 2005/01/12 | 1,300 | 1,325 | 1,300 | 1,312.5 | ±0 | ±0% | 299,200 |
| 2005/01/11 | 1,347.5 | 1,347.5 | 1,300 | 1,312.5 | -10 | -0.8% | 110,200 |
| 2005/01/07 | 1,287.5 | 1,337.5 | 1,282.5 | 1,322.5 | +35 | +2.7% | 47,400 |
| 2005/01/06 | 1,282.5 | 1,295 | 1,282.5 | 1,287.5 | +2.5 | +0.2% | 40,000 |
| 2005/01/05 | 1,325 | 1,325 | 1,280 | 1,285 | -45 | -3.4% | 43,400 |
| 2005/01/04 | 1,345 | 1,345 | 1,320 | 1,330 | +10 | +0.8% | 29,600 |
| 2004/12/30 | 1,295 | 1,375 | 1,295 | 1,320 | +45 | +3.5% | 67,200 |
| 2004/12/29 | 1,275 | 1,280 | 1,257.5 | 1,275 | +12.5 | +1% | 43,800 |
| 2004/12/28 | 1,262.5 | 1,262.5 | 1,255 | 1,262.5 | +5 | +0.4% | 33,600 |
| 2004/12/27 | 1,267.5 | 1,267.5 | 1,240 | 1,257.5 | -5 | -0.4% | 74,600 |
| 2004/12/24 | 1,257.5 | 1,272.5 | 1,250 | 1,262.5 | +12.5 | +1% | 94,800 |
| 2004/12/22 | 1,250 | 1,255 | 1,237.5 | 1,250 | +2.5 | +0.2% | 100,200 |
| 2004/12/21 | 1,250 | 1,250 | 1,230 | 1,247.5 | +10 | +0.8% | 111,200 |
| 2004/12/20 | 1,242.5 | 1,250 | 1,227.5 | 1,237.5 | -15 | -1.2% | 111,000 |
| 2004/12/17 | 1,232.5 | 1,255 | 1,225 | 1,252.5 | +32.5 | +2.7% | 105,600 |
| 2004/12/16 | 1,225 | 1,227.5 | 1,215 | 1,220 | -12.5 | -1% | 104,000 |
| 2004/12/15 | 1,235 | 1,245 | 1,232.5 | 1,232.5 | -15 | -1.2% | 73,400 |
| 2004/12/14 | 1,227.5 | 1,247.5 | 1,220 | 1,247.5 | -5 | -0.4% | 61,200 |
| 2004/12/13 | 1,275 | 1,275 | 1,247.5 | 1,252.5 | -25 | -2% | 85,800 |
| 2004/12/10 | 1,272.5 | 1,280 | 1,250 | 1,277.5 | +40 | +3.2% | 194,800 |
| 2004/12/09 | 1,252.5 | 1,252.5 | 1,232.5 | 1,237.5 | -22.5 | -1.8% | 74,400 |
| 2004/12/08 | 1,260 | 1,265 | 1,255 | 1,260 | +5 | +0.4% | 45,800 |
| 2004/12/07 | 1,265 | 1,267.5 | 1,255 | 1,255 | -20 | -1.6% | 48,000 |
| 2004/12/06 | 1,277.5 | 1,295 | 1,252.5 | 1,275 | +22.5 | +1.8% | 44,000 |
| 2004/12/03 | 1,275 | 1,277.5 | 1,247.5 | 1,252.5 | -10 | -0.8% | 85,000 |
| 2004/12/02 | 1,245 | 1,265 | 1,227.5 | 1,262.5 | +50 | +4.1% | 80,600 |
| 2004/12/01 | 1,202.5 | 1,225 | 1,202.5 | 1,212.5 | -15 | -1.2% | 47,600 |
| 2004/11/30 | 1,220 | 1,252.5 | 1,220 | 1,227.5 | -12.5 | -1% | 46,600 |
| 2004/11/29 | 1,202.5 | 1,250 | 1,202.5 | 1,240 | +2.5 | +0.2% | 60,600 |
| 2004/11/26 | 1,275 | 1,275 | 1,230 | 1,237.5 | -20 | -1.6% | 79,400 |
| 2004/11/25 | 1,225 | 1,270 | 1,207.5 | 1,257.5 | +57.5 | +4.8% | 109,600 |
| 2004/11/24 | 1,202.5 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 57,000 |
| 2004/11/22 | 1,225 | 1,225 | 1,190 | 1,190 | -37.5 | -3.1% | 64,400 |
| 2004/11/19 | 1,217.5 | 1,235 | 1,215 | 1,227.5 | +25 | +2.1% | 45,400 |
4851～
4900
件表示中 / 6160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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 |
| コーエーテクモ | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
