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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 3,785 | 3,785 | 3,755 | 3,765 | -5 | -0.1% | 93,800 |
| 2010/11/18 | 3,755 | 3,775 | 3,740 | 3,770 | +40 | +1.1% | 72,800 |
| 2010/11/17 | 3,735 | 3,740 | 3,720 | 3,730 | -20 | -0.5% | 97,900 |
| 2010/11/16 | 3,790 | 3,795 | 3,750 | 3,750 | -35 | -0.9% | 116,400 |
| 2010/11/15 | 3,760 | 3,795 | 3,750 | 3,785 | +35 | +0.9% | 96,400 |
| 2010/11/12 | 3,785 | 3,785 | 3,750 | 3,750 | -35 | -0.9% | 98,300 |
| 2010/11/11 | 3,780 | 3,795 | 3,770 | 3,785 | +10 | +0.3% | 67,500 |
| 2010/11/10 | 3,780 | 3,790 | 3,760 | 3,775 | +10 | +0.3% | 167,100 |
| 2010/11/09 | 3,760 | 3,775 | 3,750 | 3,765 | +15 | +0.4% | 88,600 |
| 2010/11/08 | 3,760 | 3,765 | 3,745 | 3,750 | +5 | +0.1% | 90,100 |
| 2010/11/05 | 3,725 | 3,745 | 3,720 | 3,745 | +55 | +1.5% | 117,600 |
| 2010/11/04 | 3,700 | 3,715 | 3,675 | 3,690 | +30 | +0.8% | 144,600 |
| 2010/11/02 | 3,640 | 3,670 | 3,620 | 3,660 | +20 | +0.5% | 148,700 |
| 2010/11/01 | 3,665 | 3,690 | 3,625 | 3,640 | -20 | -0.5% | 214,600 |
| 2010/10/29 | 3,590 | 3,665 | 3,580 | 3,660 | +75 | +2.1% | 224,200 |
| 2010/10/28 | 3,640 | 3,640 | 3,585 | 3,585 | -40 | -1.1% | 161,800 |
| 2010/10/27 | 3,595 | 3,635 | 3,595 | 3,625 | +35 | +1% | 113,600 |
| 2010/10/26 | 3,605 | 3,610 | 3,570 | 3,590 | -25 | -0.7% | 142,300 |
| 2010/10/25 | 3,660 | 3,660 | 3,610 | 3,615 | -25 | -0.7% | 110,400 |
| 2010/10/22 | 3,630 | 3,655 | 3,620 | 3,640 | +15 | +0.4% | 108,600 |
| 2010/10/21 | 3,640 | 3,660 | 3,610 | 3,625 | -30 | -0.8% | 132,700 |
| 2010/10/20 | 3,680 | 3,685 | 3,635 | 3,655 | -15 | -0.4% | 175,200 |
| 2010/10/19 | 3,645 | 3,720 | 3,625 | 3,670 | -30 | -0.8% | 203,100 |
| 2010/10/18 | 3,665 | 3,725 | 3,640 | 3,700 | +35 | +1% | 117,700 |
| 2010/10/15 | 3,710 | 3,710 | 3,655 | 3,665 | -75 | -2% | 193,400 |
| 2010/10/14 | 3,700 | 3,745 | 3,635 | 3,740 | +150 | +4.2% | 410,200 |
| 2010/10/13 | 3,570 | 3,605 | 3,560 | 3,590 | +20 | +0.6% | 331,800 |
| 2010/10/12 | 3,700 | 3,710 | 3,525 | 3,570 | -85 | -2.3% | 353,600 |
| 2010/10/08 | 3,745 | 3,745 | 3,655 | 3,655 | -140 | -3.7% | 549,900 |
| 2010/10/07 | 3,825 | 3,840 | 3,790 | 3,795 | -25 | -0.7% | 331,100 |
| 2010/10/06 | 3,890 | 3,900 | 3,815 | 3,820 | -55 | -1.4% | 263,800 |
| 2010/10/05 | 3,850 | 3,895 | 3,830 | 3,875 | +15 | +0.4% | 210,700 |
| 2010/10/04 | 3,880 | 3,920 | 3,855 | 3,860 | -55 | -1.4% | 136,700 |
| 2010/10/01 | 3,990 | 3,990 | 3,895 | 3,915 | -60 | -1.5% | 216,700 |
| 2010/09/30 | 4,025 | 4,030 | 3,965 | 3,975 | -55 | -1.4% | 165,600 |
| 2010/09/29 | 4,055 | 4,070 | 4,015 | 4,030 | ±0 | ±0% | 172,900 |
| 2010/09/28 | 4,060 | 4,080 | 4,000 | 4,030 | +15 | +0.4% | 187,800 |
| 2010/09/27 | 4,070 | 4,070 | 3,915 | 4,015 | -55 | -1.4% | 422,000 |
| 2010/09/24 | 4,100 | 4,125 | 4,030 | 4,070 | -380 | -8.5% | 566,700 |
| 2010/09/22 | 4,555 | 4,555 | 4,445 | 4,450 | -95 | -2.1% | 171,100 |
| 2010/09/21 | 4,490 | 4,560 | 4,485 | 4,545 | +55 | +1.2% | 117,700 |
| 2010/09/17 | 4,500 | 4,510 | 4,465 | 4,490 | +35 | +0.8% | 85,900 |
| 2010/09/16 | 4,585 | 4,585 | 4,450 | 4,455 | -105 | -2.3% | 87,500 |
| 2010/09/15 | 4,465 | 4,585 | 4,465 | 4,560 | +100 | +2.2% | 166,700 |
| 2010/09/14 | 4,450 | 4,485 | 4,440 | 4,460 | ±0 | ±0% | 63,500 |
| 2010/09/13 | 4,485 | 4,490 | 4,450 | 4,460 | -25 | -0.6% | 65,100 |
| 2010/09/10 | 4,380 | 4,500 | 4,380 | 4,485 | +85 | +1.9% | 133,100 |
| 2010/09/09 | 4,410 | 4,450 | 4,375 | 4,400 | +30 | +0.7% | 104,000 |
| 2010/09/08 | 4,365 | 4,400 | 4,355 | 4,370 | -45 | -1% | 67,400 |
| 2010/09/07 | 4,455 | 4,460 | 4,400 | 4,415 | -45 | -1% | 58,700 |
3301～
3350
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
