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 |
|---|---|---|---|---|---|---|---|
| 2005/11/24 | 1,570 | 1,597.5 | 1,552.5 | 1,565 | +10 | +0.6% | 101,400 |
| 2005/11/22 | 1,550 | 1,575 | 1,530 | 1,555 | +10 | +0.6% | 69,600 |
| 2005/11/21 | 1,575 | 1,577.5 | 1,545 | 1,545 | -30 | -1.9% | 34,200 |
| 2005/11/18 | 1,575 | 1,597.5 | 1,557.5 | 1,575 | ±0 | ±0% | 103,400 |
| 2005/11/17 | 1,547.5 | 1,587.5 | 1,525 | 1,575 | +42.5 | +2.8% | 209,800 |
| 2005/11/16 | 1,535 | 1,535 | 1,510 | 1,532.5 | +22.5 | +1.5% | 66,400 |
| 2005/11/15 | 1,540 | 1,550 | 1,502.5 | 1,510 | -30 | -1.9% | 70,200 |
| 2005/11/14 | 1,520 | 1,550 | 1,510 | 1,540 | +2.5 | +0.2% | 100,200 |
| 2005/11/11 | 1,575 | 1,575 | 1,527.5 | 1,537.5 | +37.5 | +2.5% | 192,400 |
| 2005/11/10 | 1,535 | 1,535 | 1,490 | 1,500 | -35 | -2.3% | 78,000 |
| 2005/11/09 | 1,500 | 1,542.5 | 1,487.5 | 1,535 | +30 | +2% | 113,000 |
| 2005/11/08 | 1,525 | 1,537.5 | 1,485 | 1,505 | -40 | -2.6% | 172,400 |
| 2005/11/07 | 1,547.5 | 1,580 | 1,510 | 1,545 | +15 | +1% | 147,200 |
| 2005/11/04 | 1,497.5 | 1,542.5 | 1,462.5 | 1,530 | +30 | +2% | 244,200 |
| 2005/11/02 | 1,532.5 | 1,535 | 1,487.5 | 1,500 | -40 | -2.6% | 262,200 |
| 2005/11/01 | 1,625 | 1,625 | 1,500 | 1,540 | -117.5 | -7.1% | 256,000 |
| 2005/10/31 | 1,602.5 | 1,797.5 | 1,575 | 1,657.5 | +72.5 | +4.6% | 551,000 |
| 2005/10/28 | 1,425 | 1,632.5 | 1,412.5 | 1,585 | +202.5 | +14.6% | 636,000 |
| 2005/10/27 | 1,392.5 | 1,425 | 1,352.5 | 1,382.5 | +32.5 | +2.4% | 228,000 |
| 2005/10/26 | 1,332.5 | 1,395 | 1,325 | 1,350 | +40 | +3.1% | 247,000 |
| 2005/10/25 | 1,315 | 1,332.5 | 1,310 | 1,310 | +7.5 | +0.6% | 160,800 |
| 2005/10/24 | 1,337.5 | 1,337.5 | 1,302.5 | 1,302.5 | -30 | -2.3% | 73,200 |
| 2005/10/21 | 1,327.5 | 1,335 | 1,312.5 | 1,332.5 | -12.5 | -0.9% | 120,600 |
| 2005/10/20 | 1,310 | 1,347.5 | 1,302.5 | 1,345 | +50 | +3.9% | 141,400 |
| 2005/10/19 | 1,300 | 1,305 | 1,285 | 1,295 | +2.5 | +0.2% | 155,000 |
| 2005/10/18 | 1,310 | 1,312.5 | 1,292.5 | 1,292.5 | -2.5 | -0.2% | 125,600 |
| 2005/10/17 | 1,302.5 | 1,310 | 1,295 | 1,295 | -5 | -0.4% | 101,800 |
| 2005/10/14 | 1,310 | 1,312.5 | 1,290 | 1,300 | -10 | -0.8% | 89,800 |
| 2005/10/13 | 1,297.5 | 1,310 | 1,292.5 | 1,310 | +12.5 | +1% | 64,200 |
| 2005/10/12 | 1,310 | 1,310 | 1,297.5 | 1,297.5 | -5 | -0.4% | 58,400 |
| 2005/10/11 | 1,292.5 | 1,305 | 1,282.5 | 1,302.5 | +32.5 | +2.6% | 75,400 |
| 2005/10/07 | 1,292.5 | 1,302.5 | 1,260 | 1,270 | -22.5 | -1.7% | 98,600 |
| 2005/10/06 | 1,292.5 | 1,302.5 | 1,265 | 1,292.5 | -5 | -0.4% | 119,800 |
| 2005/10/05 | 1,297.5 | 1,310 | 1,292.5 | 1,297.5 | ±0 | ±0% | 96,400 |
| 2005/10/04 | 1,292.5 | 1,312.5 | 1,292.5 | 1,297.5 | -10 | -0.8% | 89,000 |
| 2005/10/03 | 1,300 | 1,307.5 | 1,267.5 | 1,307.5 | +15 | +1.2% | 96,400 |
| 2005/09/30 | 1,312.5 | 1,322.5 | 1,292.5 | 1,292.5 | -45 | -3.4% | 84,200 |
| 2005/09/29 | 1,312.5 | 1,340 | 1,310 | 1,337.5 | +20 | +1.5% | 132,400 |
| 2005/09/28 | 1,335 | 1,335 | 1,307.5 | 1,317.5 | +17.5 | +1.3% | 42,200 |
| 2005/09/27 | 1,352.5 | 1,352.5 | 1,300 | 1,300 | -57.5 | -4.2% | 39,000 |
| 2005/09/26 | 1,322.5 | 1,367.5 | 1,320 | 1,357.5 | +60 | +4.6% | 130,600 |
| 2005/09/22 | 1,297.5 | 1,312.5 | 1,297.5 | 1,297.5 | ±0 | ±0% | 91,600 |
| 2005/09/21 | 1,300 | 1,310 | 1,295 | 1,297.5 | -5 | -0.4% | 119,000 |
| 2005/09/20 | 1,302.5 | 1,320 | 1,297.5 | 1,302.5 | +2.5 | +0.2% | 114,600 |
| 2005/09/16 | 1,307.5 | 1,312.5 | 1,295 | 1,300 | ±0 | ±0% | 49,800 |
| 2005/09/15 | 1,295 | 1,322.5 | 1,292.5 | 1,300 | +2.5 | +0.2% | 147,600 |
| 2005/09/14 | 1,297.5 | 1,307.5 | 1,295 | 1,297.5 | +2.5 | +0.2% | 50,000 |
| 2005/09/13 | 1,305 | 1,312.5 | 1,295 | 1,295 | -7.5 | -0.6% | 47,200 |
| 2005/09/12 | 1,325 | 1,325 | 1,300 | 1,302.5 | -7.5 | -0.6% | 52,200 |
| 2005/09/09 | 1,295 | 1,310 | 1,295 | 1,310 | +17.5 | +1.4% | 208,600 |
4851～
4900
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
