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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 4,440 | 4,465 | 4,400 | 4,460 | +30 | +0.7% | 88,200 |
| 2010/09/03 | 4,385 | 4,430 | 4,370 | 4,430 | +75 | +1.7% | 93,000 |
| 2010/09/02 | 4,375 | 4,380 | 4,320 | 4,355 | +45 | +1% | 110,200 |
| 2010/09/01 | 4,290 | 4,320 | 4,260 | 4,310 | ±0 | ±0% | 158,800 |
| 2010/08/31 | 4,380 | 4,390 | 4,300 | 4,310 | -110 | -2.5% | 118,600 |
| 2010/08/30 | 4,415 | 4,495 | 4,400 | 4,420 | +45 | +1% | 122,500 |
| 2010/08/27 | 4,300 | 4,385 | 4,300 | 4,375 | +25 | +0.6% | 115,400 |
| 2010/08/26 | 4,320 | 4,350 | 4,285 | 4,350 | +50 | +1.2% | 103,400 |
| 2010/08/25 | 4,250 | 4,300 | 4,250 | 4,300 | +5 | +0.1% | 75,800 |
| 2010/08/24 | 4,250 | 4,295 | 4,225 | 4,295 | -5 | -0.1% | 127,600 |
| 2010/08/23 | 4,300 | 4,340 | 4,290 | 4,300 | -60 | -1.4% | 106,000 |
| 2010/08/20 | 4,365 | 4,410 | 4,350 | 4,360 | -55 | -1.2% | 82,400 |
| 2010/08/19 | 4,375 | 4,425 | 4,375 | 4,415 | +30 | +0.7% | 98,300 |
| 2010/08/18 | 4,395 | 4,415 | 4,355 | 4,385 | +10 | +0.2% | 95,700 |
| 2010/08/17 | 4,400 | 4,405 | 4,350 | 4,375 | -50 | -1.1% | 108,800 |
| 2010/08/16 | 4,430 | 4,445 | 4,410 | 4,425 | -45 | -1% | 66,300 |
| 2010/08/13 | 4,450 | 4,475 | 4,410 | 4,470 | +50 | +1.1% | 96,200 |
| 2010/08/12 | 4,340 | 4,420 | 4,340 | 4,420 | ±0 | ±0% | 145,800 |
| 2010/08/11 | 4,455 | 4,465 | 4,405 | 4,420 | -80 | -1.8% | 71,600 |
| 2010/08/10 | 4,540 | 4,555 | 4,485 | 4,500 | -40 | -0.9% | 122,500 |
| 2010/08/09 | 4,495 | 4,545 | 4,480 | 4,540 | -5 | -0.1% | 61,500 |
| 2010/08/06 | 4,455 | 4,550 | 4,450 | 4,545 | +45 | +1% | 75,500 |
| 2010/08/05 | 4,480 | 4,505 | 4,465 | 4,500 | +60 | +1.4% | 98,900 |
| 2010/08/04 | 4,545 | 4,545 | 4,415 | 4,440 | -120 | -2.6% | 165,100 |
| 2010/08/03 | 4,550 | 4,595 | 4,510 | 4,560 | +30 | +0.7% | 69,100 |
| 2010/08/02 | 4,590 | 4,620 | 4,525 | 4,530 | -55 | -1.2% | 91,000 |
| 2010/07/30 | 4,580 | 4,595 | 4,545 | 4,585 | +20 | +0.4% | 88,000 |
| 2010/07/29 | 4,550 | 4,590 | 4,550 | 4,565 | -45 | -1% | 67,500 |
| 2010/07/28 | 4,590 | 4,620 | 4,580 | 4,610 | +45 | +1% | 69,400 |
| 2010/07/27 | 4,560 | 4,585 | 4,555 | 4,565 | +10 | +0.2% | 65,200 |
| 2010/07/26 | 4,535 | 4,625 | 4,535 | 4,555 | +45 | +1% | 90,200 |
| 2010/07/23 | 4,505 | 4,540 | 4,475 | 4,510 | +55 | +1.2% | 110,100 |
| 2010/07/22 | 4,525 | 4,535 | 4,450 | 4,455 | -100 | -2.2% | 99,000 |
| 2010/07/21 | 4,555 | 4,585 | 4,540 | 4,555 | -15 | -0.3% | 63,400 |
| 2010/07/20 | 4,495 | 4,575 | 4,495 | 4,570 | +25 | +0.6% | 84,300 |
| 2010/07/16 | 4,595 | 4,605 | 4,540 | 4,545 | -95 | -2% | 181,700 |
| 2010/07/15 | 4,665 | 4,675 | 4,630 | 4,640 | -50 | -1.1% | 57,000 |
| 2010/07/14 | 4,650 | 4,690 | 4,640 | 4,690 | +95 | +2.1% | 95,200 |
| 2010/07/13 | 4,635 | 4,655 | 4,585 | 4,595 | -60 | -1.3% | 175,000 |
| 2010/07/12 | 4,695 | 4,715 | 4,650 | 4,655 | -45 | -1% | 70,300 |
| 2010/07/09 | 4,660 | 4,715 | 4,660 | 4,700 | +10 | +0.2% | 217,100 |
| 2010/07/08 | 4,650 | 4,700 | 4,650 | 4,690 | +40 | +0.9% | 158,900 |
| 2010/07/07 | 4,635 | 4,650 | 4,600 | 4,650 | +15 | +0.3% | 158,300 |
| 2010/07/06 | 4,620 | 4,635 | 4,575 | 4,635 | +15 | +0.3% | 141,200 |
| 2010/07/05 | 4,575 | 4,635 | 4,575 | 4,620 | +55 | +1.2% | 142,200 |
| 2010/07/02 | 4,500 | 4,570 | 4,500 | 4,565 | +95 | +2.1% | 278,600 |
| 2010/07/01 | 4,390 | 4,510 | 4,365 | 4,470 | +100 | +2.3% | 228,400 |
| 2010/06/30 | 4,260 | 4,370 | 4,260 | 4,370 | +15 | +0.3% | 159,600 |
| 2010/06/29 | 4,430 | 4,430 | 4,345 | 4,355 | -40 | -0.9% | 67,100 |
| 2010/06/28 | 4,460 | 4,460 | 4,380 | 4,395 | -35 | -0.8% | 73,300 |
3351～
3400
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
