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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 8,780 | 8,820 | 8,710 | 8,730 | -110 | -1.2% | 144,600 |
| 2017/09/29 | 8,840 | 8,880 | 8,790 | 8,840 | +30 | +0.3% | 115,200 |
| 2017/09/28 | 8,660 | 8,810 | 8,590 | 8,810 | +210 | +2.4% | 141,700 |
| 2017/09/27 | 8,640 | 8,680 | 8,490 | 8,600 | -30 | -0.3% | 128,900 |
| 2017/09/26 | 8,400 | 8,650 | 8,390 | 8,630 | +240 | +2.9% | 329,000 |
| 2017/09/25 | 7,920 | 8,400 | 7,920 | 8,390 | +530 | +6.7% | 315,600 |
| 2017/09/22 | 8,140 | 8,140 | 7,810 | 7,860 | -130 | -1.6% | 231,800 |
| 2017/09/21 | 8,000 | 8,060 | 7,950 | 7,990 | ±0 | ±0% | 195,900 |
| 2017/09/20 | 8,130 | 8,170 | 7,980 | 7,990 | -210 | -2.6% | 207,800 |
| 2017/09/19 | 8,360 | 8,360 | 8,130 | 8,200 | -110 | -1.3% | 230,100 |
| 2017/09/15 | 8,170 | 8,360 | 8,160 | 8,310 | +110 | +1.3% | 268,600 |
| 2017/09/14 | 8,120 | 8,210 | 8,110 | 8,200 | +50 | +0.6% | 119,800 |
| 2017/09/13 | 8,180 | 8,180 | 8,100 | 8,150 | ±0 | ±0% | 93,600 |
| 2017/09/12 | 8,180 | 8,200 | 8,110 | 8,150 | ±0 | ±0% | 94,400 |
| 2017/09/11 | 8,130 | 8,180 | 8,110 | 8,150 | +60 | +0.7% | 100,500 |
| 2017/09/08 | 8,070 | 8,100 | 8,000 | 8,090 | +60 | +0.7% | 144,600 |
| 2017/09/07 | 7,970 | 8,050 | 7,970 | 8,030 | +60 | +0.8% | 124,600 |
| 2017/09/06 | 7,880 | 7,980 | 7,830 | 7,970 | ±0 | ±0% | 159,200 |
| 2017/09/05 | 8,050 | 8,070 | 7,970 | 7,970 | -80 | -1% | 145,500 |
| 2017/09/04 | 8,100 | 8,110 | 8,010 | 8,050 | -100 | -1.2% | 120,200 |
| 2017/09/01 | 8,180 | 8,200 | 8,080 | 8,150 | +20 | +0.2% | 163,900 |
| 2017/08/31 | 8,000 | 8,140 | 7,960 | 8,130 | +100 | +1.2% | 252,900 |
| 2017/08/30 | 8,040 | 8,050 | 7,980 | 8,030 | ±0 | ±0% | 211,700 |
| 2017/08/29 | 7,880 | 8,070 | 7,850 | 8,030 | +90 | +1.1% | 165,400 |
| 2017/08/28 | 7,890 | 7,950 | 7,880 | 7,940 | +110 | +1.4% | 202,000 |
| 2017/08/25 | 7,610 | 7,860 | 7,600 | 7,830 | +220 | +2.9% | 165,500 |
| 2017/08/24 | 7,590 | 7,650 | 7,590 | 7,610 | ±0 | ±0% | 101,500 |
| 2017/08/23 | 7,620 | 7,640 | 7,570 | 7,610 | +60 | +0.8% | 129,100 |
| 2017/08/22 | 7,550 | 7,580 | 7,530 | 7,550 | -20 | -0.3% | 131,600 |
| 2017/08/21 | 7,600 | 7,640 | 7,550 | 7,570 | -30 | -0.4% | 117,600 |
| 2017/08/18 | 7,630 | 7,700 | 7,580 | 7,600 | -140 | -1.8% | 293,000 |
| 2017/08/17 | 7,730 | 7,790 | 7,730 | 7,740 | +10 | +0.1% | 82,600 |
| 2017/08/16 | 7,740 | 7,760 | 7,720 | 7,730 | -40 | -0.5% | 128,600 |
| 2017/08/15 | 7,680 | 7,790 | 7,680 | 7,770 | +90 | +1.2% | 159,600 |
| 2017/08/14 | 7,680 | 7,730 | 7,640 | 7,680 | -50 | -0.6% | 200,800 |
| 2017/08/10 | 7,720 | 7,750 | 7,700 | 7,730 | -30 | -0.4% | 197,600 |
| 2017/08/09 | 7,700 | 7,780 | 7,700 | 7,760 | ±0 | ±0% | 236,800 |
| 2017/08/08 | 7,760 | 7,800 | 7,690 | 7,760 | ±0 | ±0% | 215,700 |
| 2017/08/07 | 7,720 | 7,770 | 7,700 | 7,760 | +90 | +1.2% | 162,300 |
| 2017/08/04 | 7,560 | 7,680 | 7,540 | 7,670 | +140 | +1.9% | 132,300 |
| 2017/08/03 | 7,510 | 7,580 | 7,470 | 7,530 | +20 | +0.3% | 165,500 |
| 2017/08/02 | 7,480 | 7,520 | 7,430 | 7,510 | +60 | +0.8% | 94,000 |
| 2017/08/01 | 7,390 | 7,460 | 7,370 | 7,450 | +40 | +0.5% | 117,200 |
| 2017/07/31 | 7,430 | 7,480 | 7,400 | 7,410 | -40 | -0.5% | 158,600 |
| 2017/07/28 | 7,460 | 7,500 | 7,400 | 7,450 | -10 | -0.1% | 137,400 |
| 2017/07/27 | 7,450 | 7,510 | 7,420 | 7,460 | +20 | +0.3% | 145,600 |
| 2017/07/26 | 7,500 | 7,510 | 7,420 | 7,440 | +20 | +0.3% | 158,400 |
| 2017/07/25 | 7,430 | 7,430 | 7,370 | 7,420 | +10 | +0.1% | 77,700 |
| 2017/07/24 | 7,320 | 7,430 | 7,290 | 7,410 | +60 | +0.8% | 110,400 |
| 2017/07/21 | 7,410 | 7,440 | 7,350 | 7,350 | -100 | -1.3% | 178,800 |
1851～
1900
件表示中 / 3692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 | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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 | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82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 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。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
