4733: オービックビジネスコンサル(東証1部)

4733: オービックビジネスコンサル(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 186,426百万円
単元株式 100
PER/PBR/配当 27.02 / 1.91 / 56(1.21%)
権利/配当落日 16/03/29 / 15/11/24
年初来高/安 6,780.0(16/01/04) / 4,210.0(16/02/19)
上場来高/安 9,460.0(06/10/24) / 2,795.0(08/10/09)
信用買/売 37,000 / 86,800 (0.43)
株式分割情報
2013/09/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 4210.0 4210.0 4165.0 4190.0 42900
2019/10/10 4290.0 4320.0 4185.0 4195.0 47200
2019/10/09 4225.0 4300.0 4210.0 4290.0 49300
2019/10/08 4265.0 4305.0 4255.0 4295.0 43800
2019/10/07 4280.0 4280.0 4230.0 4260.0 40200
2019/10/04 4330.0 4330.0 4250.0 4280.0 29600
2019/10/03 4415.0 4435.0 4295.0 4310.0 65900
2019/10/02 4435.0 4560.0 4425.0 4515.0 65700
2019/10/01 4410.0 4470.0 4390.0 4445.0 31200
2019/09/30 4415.0 4450.0 4365.0 4375.0 58900
2019/09/27 4455.0 4550.0 4420.0 4485.0 87700
2019/09/26 4495.0 4505.0 4415.0 4455.0 83500
2019/09/25 4505.0 4545.0 4460.0 4470.0 29700
2019/09/24 4520.0 4550.0 4495.0 4500.0 41200
2019/09/20 4575.0 4600.0 4515.0 4550.0 92300
2019/09/19 4405.0 4535.0 4400.0 4515.0 68100
2019/09/18 4320.0 4450.0 4285.0 4440.0 88600
2019/09/17 4300.0 4385.0 4300.0 4325.0 36700
2019/09/13 4255.0 4315.0 4240.0 4300.0 64300
2019/09/12 4290.0 4295.0 4255.0 4265.0 46200
2019/09/11 4230.0 4305.0 4165.0 4290.0 68900
2019/09/10 4375.0 4375.0 4235.0 4240.0 53300
2019/09/09 4320.0 4375.0 4280.0 4365.0 34000
2019/09/06 4375.0 4390.0 4330.0 4330.0 21100
2019/09/05 4330.0 4390.0 4310.0 4375.0 55600
2019/09/04 4315.0 4330.0 4255.0 4270.0 40900
2019/09/03 4335.0 4385.0 4325.0 4340.0 48800
2019/09/02 4385.0 4430.0 4355.0 4370.0 37300
2019/08/30 4450.0 4470.0 4370.0 4455.0 43000
2019/08/29 4490.0 4495.0 4350.0 4380.0 47600
2019/08/28 4485.0 4500.0 4390.0 4390.0 46800
2019/08/27 4510.0 4510.0 4460.0 4480.0 53700
2019/08/26 4380.0 4485.0 4380.0 4445.0 41200
2019/08/23 4560.0 4570.0 4475.0 4500.0 27600
2019/08/22 4555.0 4565.0 4500.0 4560.0 45500
2019/08/21 4585.0 4585.0 4460.0 4520.0 57300
2019/08/20 4650.0 4680.0 4605.0 4655.0 41000
2019/08/19 4560.0 4615.0 4490.0 4610.0 47500
2019/08/16 4460.0 4515.0 4425.0 4490.0 32000
2019/08/15 4440.0 4480.0 4415.0 4480.0 41800
2019/08/14 4645.0 4655.0 4540.0 4570.0 39200
2019/08/13 4545.0 4660.0 4530.0 4595.0 69700
2019/08/09 4635.0 4720.0 4600.0 4635.0 92900
2019/08/08 4500.0 4625.0 4465.0 4585.0 64600
2019/08/07 4470.0 4500.0 4410.0 4455.0 67500
2019/08/06 4300.0 4490.0 4290.0 4465.0 92800
2019/08/05 4505.0 4525.0 4415.0 4470.0 81000
2019/08/02 4615.0 4705.0 4605.0 4635.0 59500
2019/08/01 4685.0 4695.0 4630.0 4695.0 47200
2019/07/31 4585.0 4720.0 4560.0 4705.0 122700
2019/07/30 4670.0 4670.0 4610.0 4655.0 60200
2019/07/29 4550.0 4610.0 4530.0 4610.0 58400
2019/07/26 4505.0 4620.0 4490.0 4570.0 96300
2019/07/25 4565.0 4570.0 4445.0 4450.0 104300
2019/07/24 4600.0 4685.0 4555.0 4585.0 177800
2019/07/23 4660.0 4725.0 4510.0 4530.0 296500
2019/07/22 4775.0 5250.0 4745.0 4800.0 213300
2019/07/19 4675.0 4835.0 4675.0 4790.0 54600
2019/07/18 4765.0 4785.0 4670.0 4675.0 61200
2019/07/17 4790.0 4840.0 4770.0 4810.0 47400
2019/07/16 4865.0 4865.0 4780.0 4810.0 64700
2019/07/12 4960.0 4975.0 4930.0 4930.0 38900
2019/07/11 5010.0 5020.0 4925.0 4940.0 82900
2019/07/10 4940.0 5010.0 4915.0 4990.0 44600