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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 8,830 | 8,910 | 8,770 | 8,880 | +50 | +0.6% | 140,600 |
| 2018/04/03 | 8,690 | 8,870 | 8,650 | 8,830 | +140 | +1.6% | 137,700 |
| 2018/04/02 | 8,750 | 8,780 | 8,690 | 8,690 | +40 | +0.5% | 78,000 |
| 2018/03/30 | 8,730 | 8,750 | 8,570 | 8,650 | -40 | -0.5% | 115,600 |
| 2018/03/29 | 8,730 | 8,780 | 8,590 | 8,690 | +40 | +0.5% | 139,400 |
| 2018/03/28 | 8,730 | 8,810 | 8,560 | 8,650 | -230 | -2.6% | 187,600 |
| 2018/03/27 | 8,730 | 8,880 | 8,700 | 8,880 | +240 | +2.8% | 183,000 |
| 2018/03/26 | 8,400 | 8,650 | 8,360 | 8,640 | +160 | +1.9% | 189,900 |
| 2018/03/23 | 8,380 | 8,720 | 8,380 | 8,480 | -220 | -2.5% | 355,200 |
| 2018/03/22 | 8,850 | 8,930 | 8,600 | 8,700 | +150 | +1.8% | 237,600 |
| 2018/03/20 | 8,400 | 8,560 | 8,360 | 8,550 | +20 | +0.2% | 181,300 |
| 2018/03/19 | 8,540 | 8,570 | 8,410 | 8,530 | -50 | -0.6% | 82,400 |
| 2018/03/16 | 8,610 | 8,620 | 8,490 | 8,580 | -20 | -0.2% | 164,400 |
| 2018/03/15 | 8,510 | 8,610 | 8,480 | 8,600 | +80 | +0.9% | 154,800 |
| 2018/03/14 | 8,550 | 8,580 | 8,490 | 8,520 | -200 | -2.3% | 183,500 |
| 2018/03/13 | 8,540 | 8,720 | 8,530 | 8,720 | +90 | +1% | 167,800 |
| 2018/03/12 | 8,670 | 8,690 | 8,530 | 8,630 | +110 | +1.3% | 201,500 |
| 2018/03/09 | 8,490 | 8,610 | 8,420 | 8,520 | +180 | +2.2% | 240,500 |
| 2018/03/08 | 8,320 | 8,370 | 8,260 | 8,340 | +120 | +1.5% | 108,200 |
| 2018/03/07 | 8,190 | 8,290 | 8,160 | 8,220 | +20 | +0.2% | 171,400 |
| 2018/03/06 | 8,230 | 8,330 | 8,180 | 8,200 | +90 | +1.1% | 208,300 |
| 2018/03/05 | 8,140 | 8,160 | 8,080 | 8,110 | -30 | -0.4% | 225,700 |
| 2018/03/02 | 8,110 | 8,180 | 8,100 | 8,140 | -120 | -1.5% | 136,300 |
| 2018/03/01 | 8,250 | 8,330 | 8,230 | 8,260 | -60 | -0.7% | 184,600 |
| 2018/02/28 | 8,380 | 8,530 | 8,320 | 8,320 | -110 | -1.3% | 234,000 |
| 2018/02/27 | 8,470 | 8,490 | 8,390 | 8,430 | +10 | +0.1% | 112,600 |
| 2018/02/26 | 8,430 | 8,460 | 8,380 | 8,420 | +70 | +0.8% | 105,000 |
| 2018/02/23 | 8,340 | 8,350 | 8,230 | 8,350 | -20 | -0.2% | 115,900 |
| 2018/02/22 | 8,340 | 8,430 | 8,330 | 8,370 | -60 | -0.7% | 182,400 |
| 2018/02/21 | 8,440 | 8,470 | 8,340 | 8,430 | ±0 | ±0% | 158,000 |
| 2018/02/20 | 8,430 | 8,450 | 8,330 | 8,430 | -20 | -0.2% | 81,700 |
| 2018/02/19 | 8,420 | 8,460 | 8,400 | 8,450 | +130 | +1.6% | 136,700 |
| 2018/02/16 | 8,330 | 8,390 | 8,230 | 8,320 | -20 | -0.2% | 231,100 |
| 2018/02/15 | 8,200 | 8,360 | 8,190 | 8,340 | +170 | +2.1% | 208,000 |
| 2018/02/14 | 8,180 | 8,230 | 8,120 | 8,170 | -90 | -1.1% | 223,000 |
| 2018/02/13 | 8,450 | 8,450 | 8,240 | 8,260 | -120 | -1.4% | 226,100 |
| 2018/02/09 | 8,100 | 8,390 | 8,100 | 8,380 | -80 | -0.9% | 250,800 |
| 2018/02/08 | 8,340 | 8,530 | 8,310 | 8,460 | +120 | +1.4% | 261,900 |
| 2018/02/07 | 8,490 | 8,600 | 8,340 | 8,340 | ±0 | ±0% | 262,500 |
| 2018/02/06 | 8,400 | 8,500 | 8,230 | 8,340 | -530 | -6% | 336,800 |
| 2018/02/05 | 9,040 | 9,070 | 8,860 | 8,870 | -370 | -4% | 166,900 |
| 2018/02/02 | 9,060 | 9,280 | 9,050 | 9,240 | +110 | +1.2% | 249,700 |
| 2018/02/01 | 8,830 | 9,140 | 8,800 | 9,130 | +350 | +4% | 216,100 |
| 2018/01/31 | 8,790 | 8,900 | 8,780 | 8,780 | -100 | -1.1% | 251,600 |
| 2018/01/30 | 8,900 | 8,960 | 8,850 | 8,880 | -30 | -0.3% | 194,800 |
| 2018/01/29 | 8,980 | 9,020 | 8,890 | 8,910 | -30 | -0.3% | 147,500 |
| 2018/01/26 | 8,910 | 9,000 | 8,910 | 8,940 | ±0 | ±0% | 220,700 |
| 2018/01/25 | 8,970 | 9,010 | 8,900 | 8,940 | -90 | -1% | 253,200 |
| 2018/01/24 | 9,110 | 9,170 | 9,020 | 9,030 | -160 | -1.7% | 258,000 |
| 2018/01/23 | 9,200 | 9,230 | 9,160 | 9,190 | +20 | +0.2% | 155,500 |
1801～
1850
件表示中 / 3765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 | 1,589,500円 | +6.3% | +6.3% | 1.26% | 31.31倍 | 12.43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 |
| オービック | 546,100円 | +10.0% | +8.4% | 1.36% | 34.32倍 | 5.54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 |
| カプコン | 408,800円 | +12.0% | +6.7% | 0.98% | 33.52倍 | 7.56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 | 4,229,000円 | +10.7% | -0.5% | 1.71% | 18.56倍 | 2.03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 | 965,100円 | -4.2% | -14.7% | 0.88% | 37.63倍 | 3.43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
