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 |
---|---|---|---|---|---|---|---|
2019/07/29 | 9,180 | 9,310 | 9,150 | 9,270 | +50 | +0.5% | 99,500 |
2019/07/26 | 9,190 | 9,300 | 9,160 | 9,220 | -40 | -0.4% | 103,500 |
2019/07/25 | 9,370 | 9,410 | 9,220 | 9,260 | +10 | +0.1% | 204,900 |
2019/07/24 | 9,100 | 9,260 | 9,080 | 9,250 | +230 | +2.5% | 293,800 |
2019/07/23 | 8,940 | 9,030 | 8,930 | 9,020 | +90 | +1% | 105,600 |
2019/07/22 | 8,910 | 8,990 | 8,910 | 8,930 | -20 | -0.2% | 82,200 |
2019/07/19 | 8,870 | 8,970 | 8,860 | 8,950 | +140 | +1.6% | 124,200 |
2019/07/18 | 8,900 | 8,970 | 8,770 | 8,810 | -110 | -1.2% | 167,500 |
2019/07/17 | 8,820 | 8,930 | 8,780 | 8,920 | +40 | +0.5% | 142,000 |
2019/07/16 | 8,860 | 8,880 | 8,800 | 8,880 | +20 | +0.2% | 124,600 |
2019/07/12 | 8,810 | 8,870 | 8,800 | 8,860 | +160 | +1.8% | 146,600 |
2019/07/11 | 8,790 | 8,810 | 8,690 | 8,700 | -110 | -1.2% | 135,600 |
2019/07/10 | 8,690 | 8,850 | 8,650 | 8,810 | +210 | +2.4% | 250,200 |
2019/07/09 | 8,680 | 8,710 | 8,520 | 8,600 | -70 | -0.8% | 139,300 |
2019/07/08 | 8,740 | 8,810 | 8,660 | 8,670 | -10 | -0.1% | 208,100 |
2019/07/05 | 8,660 | 8,680 | 8,560 | 8,680 | +20 | +0.2% | 145,600 |
2019/07/04 | 8,700 | 8,730 | 8,630 | 8,660 | -30 | -0.3% | 123,100 |
2019/07/03 | 8,660 | 8,770 | 8,650 | 8,690 | ±0 | ±0% | 190,500 |
2019/07/02 | 8,510 | 8,690 | 8,490 | 8,690 | +190 | +2.2% | 326,700 |
2019/07/01 | 8,150 | 8,500 | 8,020 | 8,500 | +630 | +8% | 498,700 |
2019/06/28 | 7,740 | 7,870 | 7,700 | 7,870 | +190 | +2.5% | 207,900 |
2019/06/27 | 7,530 | 7,720 | 7,530 | 7,680 | +90 | +1.2% | 162,000 |
2019/06/26 | 7,740 | 7,760 | 7,560 | 7,590 | -100 | -1.3% | 194,500 |
2019/06/25 | 7,770 | 7,790 | 7,640 | 7,690 | -120 | -1.5% | 168,700 |
2019/06/24 | 7,710 | 7,810 | 7,680 | 7,810 | +40 | +0.5% | 83,000 |
2019/06/21 | 7,850 | 7,850 | 7,730 | 7,770 | -50 | -0.6% | 241,100 |
2019/06/20 | 7,780 | 7,840 | 7,760 | 7,820 | +100 | +1.3% | 104,200 |
2019/06/19 | 7,710 | 7,740 | 7,650 | 7,720 | +90 | +1.2% | 139,500 |
2019/06/18 | 7,690 | 7,700 | 7,570 | 7,630 | -30 | -0.4% | 121,800 |
2019/06/17 | 7,730 | 7,760 | 7,630 | 7,660 | -90 | -1.2% | 106,600 |
2019/06/14 | 7,670 | 7,770 | 7,590 | 7,750 | +160 | +2.1% | 151,600 |
2019/06/13 | 7,670 | 7,670 | 7,540 | 7,590 | -150 | -1.9% | 118,500 |
2019/06/12 | 7,820 | 7,860 | 7,710 | 7,740 | -70 | -0.9% | 102,000 |
2019/06/11 | 7,750 | 7,810 | 7,710 | 7,810 | ±0 | ±0% | 106,100 |
2019/06/10 | 7,740 | 7,850 | 7,720 | 7,810 | +120 | +1.6% | 178,800 |
2019/06/07 | 7,720 | 7,740 | 7,650 | 7,690 | ±0 | ±0% | 64,100 |
2019/06/06 | 7,690 | 7,760 | 7,660 | 7,690 | -60 | -0.8% | 129,500 |
2019/06/05 | 7,630 | 7,750 | 7,630 | 7,750 | +210 | +2.8% | 121,300 |
2019/06/04 | 7,580 | 7,620 | 7,500 | 7,540 | -10 | -0.1% | 155,400 |
2019/06/03 | 7,390 | 7,560 | 7,370 | 7,550 | -40 | -0.5% | 110,700 |
2019/05/31 | 7,580 | 7,620 | 7,540 | 7,590 | -20 | -0.3% | 128,200 |
2019/05/30 | 7,390 | 7,610 | 7,380 | 7,610 | +200 | +2.7% | 174,900 |
2019/05/29 | 7,600 | 7,620 | 7,400 | 7,410 | -300 | -3.9% | 308,400 |
2019/05/28 | 7,790 | 7,840 | 7,670 | 7,710 | ±0 | ±0% | 563,100 |
2019/05/27 | 7,700 | 7,730 | 7,640 | 7,710 | +40 | +0.5% | 140,100 |
2019/05/24 | 7,650 | 7,700 | 7,580 | 7,670 | -160 | -2% | 161,700 |
2019/05/23 | 7,700 | 7,830 | 7,660 | 7,830 | +80 | +1% | 164,300 |
2019/05/22 | 7,760 | 7,800 | 7,720 | 7,750 | -20 | -0.3% | 137,800 |
2019/05/21 | 7,670 | 7,790 | 7,670 | 7,770 | +10 | +0.1% | 104,000 |
2019/05/20 | 7,710 | 7,810 | 7,710 | 7,760 | ±0 | ±0% | 86,700 |
1451~
1500
件表示中 / 3735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 | 1,693,000円 | +6.3% | +6.3% | 1.18% | 33.34倍 | 13.24倍 |
|
米オラクル日本法人。DB管理ソフトで独走。クラウドサービスOCIを展開。配当性向4割 |
カプコン | 448,100円 | +12.0% | +6.7% | 0.89% | 36.75倍 | 8.29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 |
ネクソン | 283,400円 | +4.0% | -18.9% | 1.06% | 21.55倍 | 2.22倍 |
|
韓国発祥、PC向けオンラインゲーム先駆、00年に日本進出。中国、韓国経由の売上が過半 |
光通信 | 4,100,000円 | +10.7% | -0.5% | 1.73% | 17.99倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
東 宝 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム