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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 1,300 | 1,305 | 1,287.5 | 1,292.5 | ±0 | ±0% | 51,400 |
| 2005/09/07 | 1,292.5 | 1,307.5 | 1,290 | 1,292.5 | +5 | +0.4% | 43,400 |
| 2005/09/06 | 1,315 | 1,325 | 1,287.5 | 1,287.5 | -12.5 | -1% | 45,800 |
| 2005/09/05 | 1,292.5 | 1,307.5 | 1,292.5 | 1,300 | +12.5 | +1% | 25,000 |
| 2005/09/02 | 1,287.5 | 1,305 | 1,275 | 1,287.5 | ±0 | ±0% | 50,000 |
| 2005/09/01 | 1,315 | 1,317.5 | 1,287.5 | 1,287.5 | +7.5 | +0.6% | 33,600 |
| 2005/08/31 | 1,290 | 1,312.5 | 1,280 | 1,280 | -12.5 | -1% | 15,200 |
| 2005/08/30 | 1,297.5 | 1,307.5 | 1,292.5 | 1,292.5 | -2.5 | -0.2% | 36,400 |
| 2005/08/29 | 1,287.5 | 1,307.5 | 1,287.5 | 1,295 | -7.5 | -0.6% | 37,800 |
| 2005/08/26 | 1,320 | 1,320 | 1,290 | 1,302.5 | -15 | -1.1% | 26,600 |
| 2005/08/25 | 1,315 | 1,325 | 1,300 | 1,317.5 | +5 | +0.4% | 51,800 |
| 2005/08/24 | 1,300 | 1,330 | 1,292.5 | 1,312.5 | -5 | -0.4% | 60,400 |
| 2005/08/23 | 1,320 | 1,335 | 1,317.5 | 1,317.5 | -2.5 | -0.2% | 32,000 |
| 2005/08/22 | 1,322.5 | 1,337.5 | 1,320 | 1,320 | ±0 | ±0% | 23,400 |
| 2005/08/19 | 1,322.5 | 1,327.5 | 1,310 | 1,320 | -5 | -0.4% | 28,400 |
| 2005/08/18 | 1,337.5 | 1,345 | 1,322.5 | 1,325 | +5 | +0.4% | 21,600 |
| 2005/08/17 | 1,335 | 1,342.5 | 1,315 | 1,320 | -12.5 | -0.9% | 37,400 |
| 2005/08/16 | 1,337.5 | 1,337.5 | 1,300 | 1,332.5 | +37.5 | +2.9% | 41,600 |
| 2005/08/15 | 1,307.5 | 1,362.5 | 1,292.5 | 1,295 | -35 | -2.6% | 57,200 |
| 2005/08/12 | 1,312.5 | 1,345 | 1,312.5 | 1,330 | -32.5 | -2.4% | 37,000 |
| 2005/08/11 | 1,330 | 1,372.5 | 1,327.5 | 1,362.5 | +42.5 | +3.2% | 99,400 |
| 2005/08/10 | 1,292.5 | 1,320 | 1,292.5 | 1,320 | +52.5 | +4.1% | 50,400 |
| 2005/08/09 | 1,295 | 1,297.5 | 1,265 | 1,267.5 | -22.5 | -1.7% | 60,800 |
| 2005/08/08 | 1,265 | 1,292.5 | 1,265 | 1,290 | +25 | +2% | 54,600 |
| 2005/08/05 | 1,285 | 1,290 | 1,257.5 | 1,265 | -20 | -1.6% | 66,600 |
| 2005/08/04 | 1,290 | 1,292.5 | 1,277.5 | 1,285 | -2.5 | -0.2% | 51,600 |
| 2005/08/03 | 1,277.5 | 1,290 | 1,275 | 1,287.5 | +7.5 | +0.6% | 35,600 |
| 2005/08/02 | 1,275 | 1,285 | 1,275 | 1,280 | +2.5 | +0.2% | 27,200 |
| 2005/08/01 | 1,275 | 1,287.5 | 1,275 | 1,277.5 | +2.5 | +0.2% | 34,800 |
| 2005/07/29 | 1,280 | 1,282.5 | 1,275 | 1,275 | -2.5 | -0.2% | 39,000 |
| 2005/07/28 | 1,280 | 1,282.5 | 1,277.5 | 1,277.5 | +5 | +0.4% | 34,000 |
| 2005/07/27 | 1,265 | 1,280 | 1,265 | 1,272.5 | +7.5 | +0.6% | 56,000 |
| 2005/07/26 | 1,257.5 | 1,270 | 1,257.5 | 1,265 | +5 | +0.4% | 30,600 |
| 2005/07/25 | 1,275 | 1,275 | 1,250 | 1,260 | -2.5 | -0.2% | 67,000 |
| 2005/07/22 | 1,262.5 | 1,270 | 1,260 | 1,262.5 | ±0 | ±0% | 43,800 |
| 2005/07/21 | 1,277.5 | 1,280 | 1,262.5 | 1,262.5 | -12.5 | -1% | 57,000 |
| 2005/07/20 | 1,277.5 | 1,287.5 | 1,270 | 1,275 | -2.5 | -0.2% | 70,400 |
| 2005/07/19 | 1,267.5 | 1,282.5 | 1,265 | 1,277.5 | +7.5 | +0.6% | 27,000 |
| 2005/07/15 | 1,260 | 1,282.5 | 1,260 | 1,270 | -5 | -0.4% | 68,200 |
| 2005/07/14 | 1,277.5 | 1,285 | 1,275 | 1,275 | -10 | -0.8% | 24,000 |
| 2005/07/13 | 1,287.5 | 1,287.5 | 1,275 | 1,285 | +5 | +0.4% | 34,200 |
| 2005/07/12 | 1,277.5 | 1,285 | 1,275 | 1,280 | +5 | +0.4% | 19,400 |
| 2005/07/11 | 1,290 | 1,290 | 1,270 | 1,275 | +2.5 | +0.2% | 26,000 |
| 2005/07/08 | 1,267.5 | 1,290 | 1,262.5 | 1,272.5 | +20 | +1.6% | 60,600 |
| 2005/07/07 | 1,250 | 1,267.5 | 1,240 | 1,252.5 | -2.5 | -0.2% | 109,600 |
| 2005/07/06 | 1,252.5 | 1,272.5 | 1,252.5 | 1,255 | -5 | -0.4% | 36,000 |
| 2005/07/05 | 1,267.5 | 1,277.5 | 1,252.5 | 1,260 | -15 | -1.2% | 92,200 |
| 2005/07/04 | 1,265 | 1,282.5 | 1,265 | 1,275 | +10 | +0.8% | 96,200 |
| 2005/07/01 | 1,265 | 1,307.5 | 1,262.5 | 1,265 | ±0 | ±0% | 93,000 |
| 2005/06/30 | 1,295 | 1,317.5 | 1,255 | 1,265 | -52.5 | -4% | 80,000 |
4901～
4950
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
