日本オラクルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 3,775 | 3,810 | 3,755 | 3,765 | -5 | -0.1% | 102,500 |
| 2011/02/03 | 3,770 | 3,780 | 3,735 | 3,770 | +5 | +0.1% | 88,300 |
| 2011/02/02 | 3,765 | 3,785 | 3,750 | 3,765 | +30 | +0.8% | 108,700 |
| 2011/02/01 | 3,740 | 3,760 | 3,720 | 3,735 | -20 | -0.5% | 149,200 |
| 2011/01/31 | 3,780 | 3,780 | 3,740 | 3,755 | -45 | -1.2% | 132,900 |
| 2011/01/28 | 3,840 | 3,855 | 3,800 | 3,800 | -60 | -1.6% | 146,300 |
| 2011/01/27 | 3,865 | 3,880 | 3,845 | 3,860 | -5 | -0.1% | 79,000 |
| 2011/01/26 | 3,890 | 3,895 | 3,865 | 3,865 | -25 | -0.6% | 61,400 |
| 2011/01/25 | 3,860 | 3,910 | 3,855 | 3,890 | +40 | +1% | 56,600 |
| 2011/01/24 | 3,865 | 3,870 | 3,830 | 3,850 | -20 | -0.5% | 81,100 |
| 2011/01/21 | 3,890 | 3,895 | 3,855 | 3,870 | +5 | +0.1% | 135,400 |
| 2011/01/20 | 3,880 | 3,905 | 3,855 | 3,865 | -35 | -0.9% | 89,000 |
| 2011/01/19 | 3,925 | 3,925 | 3,870 | 3,900 | ±0 | ±0% | 88,300 |
| 2011/01/18 | 3,920 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 54,900 |
| 2011/01/17 | 3,935 | 3,940 | 3,920 | 3,925 | -10 | -0.3% | 81,900 |
| 2011/01/14 | 3,990 | 3,995 | 3,935 | 3,935 | -65 | -1.6% | 136,000 |
| 2011/01/13 | 4,020 | 4,025 | 3,985 | 4,000 | +5 | +0.1% | 81,200 |
| 2011/01/12 | 4,015 | 4,025 | 3,990 | 3,995 | ±0 | ±0% | 85,300 |
| 2011/01/11 | 4,030 | 4,030 | 3,980 | 3,995 | -35 | -0.9% | 106,300 |
| 2011/01/07 | 4,045 | 4,090 | 4,015 | 4,030 | -5 | -0.1% | 161,800 |
| 2011/01/06 | 4,030 | 4,040 | 4,005 | 4,035 | +10 | +0.2% | 78,200 |
| 2011/01/05 | 4,040 | 4,040 | 4,000 | 4,025 | +15 | +0.4% | 71,600 |
| 2011/01/04 | 4,000 | 4,030 | 4,000 | 4,010 | +20 | +0.5% | 101,400 |
| 2010/12/30 | 4,020 | 4,040 | 3,990 | 3,990 | -45 | -1.1% | 87,300 |
| 2010/12/29 | 4,025 | 4,055 | 4,025 | 4,035 | +20 | +0.5% | 87,700 |
| 2010/12/28 | 4,055 | 4,055 | 4,005 | 4,015 | -30 | -0.7% | 70,300 |
| 2010/12/27 | 4,045 | 4,075 | 4,020 | 4,045 | -5 | -0.1% | 116,100 |
| 2010/12/24 | 3,910 | 4,065 | 3,900 | 4,050 | +180 | +4.7% | 399,500 |
| 2010/12/22 | 3,910 | 3,920 | 3,850 | 3,870 | -45 | -1.1% | 132,200 |
| 2010/12/21 | 3,890 | 3,930 | 3,890 | 3,915 | +25 | +0.6% | 84,100 |
| 2010/12/20 | 3,900 | 3,930 | 3,885 | 3,890 | +10 | +0.3% | 145,600 |
| 2010/12/17 | 3,865 | 3,885 | 3,855 | 3,880 | +35 | +0.9% | 151,900 |
| 2010/12/16 | 3,825 | 3,865 | 3,810 | 3,845 | +30 | +0.8% | 155,300 |
| 2010/12/15 | 3,815 | 3,825 | 3,790 | 3,815 | +20 | +0.5% | 104,400 |
| 2010/12/14 | 3,800 | 3,800 | 3,770 | 3,795 | +15 | +0.4% | 55,400 |
| 2010/12/13 | 3,800 | 3,800 | 3,750 | 3,780 | -15 | -0.4% | 174,100 |
| 2010/12/10 | 3,830 | 3,840 | 3,795 | 3,795 | -30 | -0.8% | 122,900 |
| 2010/12/09 | 3,810 | 3,845 | 3,810 | 3,825 | +25 | +0.7% | 110,800 |
| 2010/12/08 | 3,790 | 3,810 | 3,775 | 3,800 | +25 | +0.7% | 190,500 |
| 2010/12/07 | 3,745 | 3,780 | 3,735 | 3,775 | +35 | +0.9% | 165,100 |
| 2010/12/06 | 3,715 | 3,740 | 3,715 | 3,740 | +5 | +0.1% | 69,600 |
| 2010/12/03 | 3,735 | 3,735 | 3,715 | 3,735 | +10 | +0.3% | 72,500 |
| 2010/12/02 | 3,740 | 3,740 | 3,700 | 3,725 | +15 | +0.4% | 74,700 |
| 2010/12/01 | 3,685 | 3,715 | 3,675 | 3,710 | +15 | +0.4% | 97,000 |
| 2010/11/30 | 3,740 | 3,745 | 3,695 | 3,695 | -40 | -1.1% | 121,300 |
| 2010/11/29 | 3,740 | 3,745 | 3,710 | 3,735 | ±0 | ±0% | 73,300 |
| 2010/11/26 | 3,745 | 3,745 | 3,715 | 3,735 | -60 | -1.6% | 197,000 |
| 2010/11/25 | 3,775 | 3,810 | 3,770 | 3,795 | +20 | +0.5% | 326,700 |
| 2010/11/24 | 3,760 | 3,785 | 3,755 | 3,775 | -5 | -0.1% | 150,600 |
| 2010/11/22 | 3,780 | 3,790 | 3,765 | 3,780 | +15 | +0.4% | 78,700 |
3251～
3300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日本オラクル」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 |
|---|---|---|---|---|---|---|---|---|
| 日本オラクル | 1,225,000円 | +4.2% | +6.1% | 1.35% | 28.43倍 | 9.65倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| オービック | 2,115,500円 | +10.1% | +8.4% | 1.51% | 29.54倍 | 4.67倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| コナミＧ | 1,132,000円 | +5.5% | +2.2% | 1.17% | 25.79倍 | 3.59倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| カプコン | 272,900円 | +8.3% | +6.0% | 1.32% | 24.82倍 | 5.85倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 光通信 | 2,469,500円 | +3.0% | -19.6% | 2.48% | 12.11倍 | 1.38倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
