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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 7,140 | 7,140 | 7,010 | 7,090 | -200 | -2.7% | 131,100 |
| 2018/12/07 | 7,370 | 7,380 | 7,170 | 7,290 | -30 | -0.4% | 219,700 |
| 2018/12/06 | 7,350 | 7,360 | 7,220 | 7,320 | -110 | -1.5% | 241,900 |
| 2018/12/05 | 7,240 | 7,450 | 7,220 | 7,430 | +70 | +1% | 225,000 |
| 2018/12/04 | 7,510 | 7,560 | 7,340 | 7,360 | -100 | -1.3% | 249,500 |
| 2018/12/03 | 7,560 | 7,590 | 7,410 | 7,460 | +90 | +1.2% | 285,300 |
| 2018/11/30 | 7,160 | 7,450 | 7,120 | 7,370 | +170 | +2.4% | 1,465,600 |
| 2018/11/29 | 7,350 | 7,380 | 7,150 | 7,200 | -80 | -1.1% | 380,100 |
| 2018/11/28 | 7,270 | 7,290 | 7,150 | 7,280 | +20 | +0.3% | 257,700 |
| 2018/11/27 | 7,390 | 7,410 | 7,250 | 7,260 | -40 | -0.5% | 218,700 |
| 2018/11/26 | 7,330 | 7,400 | 7,190 | 7,300 | -30 | -0.4% | 255,800 |
| 2018/11/22 | 7,170 | 7,340 | 7,160 | 7,330 | +200 | +2.8% | 334,000 |
| 2018/11/21 | 7,080 | 7,140 | 6,970 | 7,130 | -50 | -0.7% | 281,700 |
| 2018/11/20 | 7,060 | 7,190 | 7,000 | 7,180 | ±0 | ±0% | 214,100 |
| 2018/11/19 | 7,200 | 7,260 | 7,160 | 7,180 | ±0 | ±0% | 141,800 |
| 2018/11/16 | 7,320 | 7,320 | 7,140 | 7,180 | -130 | -1.8% | 179,500 |
| 2018/11/15 | 7,200 | 7,330 | 7,180 | 7,310 | +40 | +0.6% | 139,600 |
| 2018/11/14 | 7,400 | 7,440 | 7,260 | 7,270 | -110 | -1.5% | 155,000 |
| 2018/11/13 | 7,290 | 7,450 | 7,170 | 7,380 | -50 | -0.7% | 166,700 |
| 2018/11/12 | 7,500 | 7,520 | 7,410 | 7,430 | -120 | -1.6% | 124,200 |
| 2018/11/09 | 7,570 | 7,580 | 7,510 | 7,550 | -70 | -0.9% | 139,300 |
| 2018/11/08 | 7,690 | 7,750 | 7,550 | 7,620 | +80 | +1.1% | 160,000 |
| 2018/11/07 | 7,440 | 7,590 | 7,400 | 7,540 | +60 | +0.8% | 224,900 |
| 2018/11/06 | 7,500 | 7,570 | 7,430 | 7,480 | -60 | -0.8% | 167,400 |
| 2018/11/05 | 7,650 | 7,670 | 7,520 | 7,540 | -140 | -1.8% | 132,300 |
| 2018/11/02 | 7,600 | 7,730 | 7,580 | 7,680 | +110 | +1.5% | 151,100 |
| 2018/11/01 | 7,600 | 7,700 | 7,560 | 7,570 | -90 | -1.2% | 170,500 |
| 2018/10/31 | 7,520 | 7,700 | 7,460 | 7,660 | +150 | +2% | 235,600 |
| 2018/10/30 | 7,340 | 7,570 | 7,300 | 7,510 | +230 | +3.2% | 217,200 |
| 2018/10/29 | 7,500 | 7,550 | 7,260 | 7,280 | -170 | -2.3% | 139,400 |
| 2018/10/26 | 7,630 | 7,660 | 7,400 | 7,450 | -180 | -2.4% | 165,100 |
| 2018/10/25 | 7,740 | 7,780 | 7,610 | 7,630 | -300 | -3.8% | 160,700 |
| 2018/10/24 | 8,040 | 8,060 | 7,840 | 7,930 | -70 | -0.9% | 186,700 |
| 2018/10/23 | 8,170 | 8,170 | 7,980 | 8,000 | -200 | -2.4% | 176,000 |
| 2018/10/22 | 8,140 | 8,270 | 8,040 | 8,200 | -30 | -0.4% | 225,100 |
| 2018/10/19 | 8,230 | 8,280 | 8,100 | 8,230 | -110 | -1.3% | 120,300 |
| 2018/10/18 | 8,410 | 8,440 | 8,320 | 8,340 | ±0 | ±0% | 186,400 |
| 2018/10/17 | 8,330 | 8,350 | 8,250 | 8,340 | +130 | +1.6% | 183,300 |
| 2018/10/16 | 8,070 | 8,230 | 8,070 | 8,210 | +130 | +1.6% | 231,400 |
| 2018/10/15 | 8,250 | 8,250 | 8,080 | 8,080 | -180 | -2.2% | 105,800 |
| 2018/10/12 | 8,200 | 8,280 | 8,140 | 8,260 | +40 | +0.5% | 140,000 |
| 2018/10/11 | 8,260 | 8,340 | 8,160 | 8,220 | -310 | -3.6% | 185,000 |
| 2018/10/10 | 8,630 | 8,660 | 8,460 | 8,530 | -120 | -1.4% | 173,700 |
| 2018/10/09 | 8,720 | 8,780 | 8,620 | 8,650 | -220 | -2.5% | 165,700 |
| 2018/10/05 | 8,800 | 8,920 | 8,770 | 8,870 | +40 | +0.5% | 168,900 |
| 2018/10/04 | 9,070 | 9,070 | 8,800 | 8,830 | -110 | -1.2% | 176,200 |
| 2018/10/03 | 9,180 | 9,250 | 8,920 | 8,940 | -270 | -2.9% | 187,600 |
| 2018/10/02 | 9,350 | 9,370 | 9,170 | 9,210 | -100 | -1.1% | 112,400 |
| 2018/10/01 | 9,240 | 9,340 | 9,160 | 9,310 | +150 | +1.6% | 114,500 |
| 2018/09/28 | 9,240 | 9,260 | 9,110 | 9,160 | +70 | +0.8% | 136,800 |
1601～
1650
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
