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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,460 | 7,480 | 7,410 | 7,450 | -30 | -0.4% | 193,700 |
| 2017/07/19 | 7,450 | 7,490 | 7,410 | 7,480 | +50 | +0.7% | 99,300 |
| 2017/07/18 | 7,430 | 7,460 | 7,370 | 7,430 | -70 | -0.9% | 124,100 |
| 2017/07/14 | 7,440 | 7,500 | 7,420 | 7,500 | +40 | +0.5% | 99,100 |
| 2017/07/13 | 7,440 | 7,470 | 7,400 | 7,460 | +50 | +0.7% | 93,800 |
| 2017/07/12 | 7,400 | 7,480 | 7,400 | 7,410 | +20 | +0.3% | 122,200 |
| 2017/07/11 | 7,300 | 7,400 | 7,290 | 7,390 | +90 | +1.2% | 86,300 |
| 2017/07/10 | 7,320 | 7,320 | 7,240 | 7,300 | -10 | -0.1% | 140,000 |
| 2017/07/07 | 7,190 | 7,330 | 7,190 | 7,310 | +10 | +0.1% | 147,300 |
| 2017/07/06 | 7,240 | 7,360 | 7,230 | 7,300 | ±0 | ±0% | 182,700 |
| 2017/07/05 | 7,250 | 7,310 | 7,190 | 7,300 | +80 | +1.1% | 131,000 |
| 2017/07/04 | 7,350 | 7,350 | 7,200 | 7,220 | -90 | -1.2% | 111,100 |
| 2017/07/03 | 7,310 | 7,330 | 7,250 | 7,310 | +20 | +0.3% | 143,000 |
| 2017/06/30 | 7,160 | 7,290 | 7,160 | 7,290 | ±0 | ±0% | 246,400 |
| 2017/06/29 | 7,040 | 7,290 | 7,040 | 7,290 | +280 | +4% | 342,000 |
| 2017/06/28 | 7,150 | 7,150 | 6,980 | 7,010 | -100 | -1.4% | 339,900 |
| 2017/06/27 | 7,000 | 7,210 | 6,980 | 7,110 | +210 | +3% | 374,600 |
| 2017/06/26 | 6,930 | 6,970 | 6,870 | 6,900 | +20 | +0.3% | 170,400 |
| 2017/06/23 | 6,870 | 6,940 | 6,770 | 6,880 | +70 | +1% | 275,700 |
| 2017/06/22 | 6,690 | 6,830 | 6,670 | 6,810 | +180 | +2.7% | 249,600 |
| 2017/06/21 | 6,640 | 6,650 | 6,600 | 6,630 | ±0 | ±0% | 110,800 |
| 2017/06/20 | 6,630 | 6,650 | 6,590 | 6,630 | +60 | +0.9% | 101,500 |
| 2017/06/19 | 6,530 | 6,590 | 6,520 | 6,570 | +40 | +0.6% | 97,800 |
| 2017/06/16 | 6,540 | 6,540 | 6,480 | 6,530 | +50 | +0.8% | 179,600 |
| 2017/06/15 | 6,460 | 6,500 | 6,420 | 6,480 | +30 | +0.5% | 133,500 |
| 2017/06/14 | 6,520 | 6,540 | 6,450 | 6,450 | -30 | -0.5% | 67,000 |
| 2017/06/13 | 6,490 | 6,540 | 6,460 | 6,480 | -10 | -0.2% | 101,200 |
| 2017/06/12 | 6,410 | 6,510 | 6,380 | 6,490 | +30 | +0.5% | 118,600 |
| 2017/06/09 | 6,560 | 6,570 | 6,450 | 6,460 | -110 | -1.7% | 164,400 |
| 2017/06/08 | 6,610 | 6,610 | 6,550 | 6,570 | -10 | -0.2% | 122,900 |
| 2017/06/07 | 6,550 | 6,590 | 6,540 | 6,580 | +30 | +0.5% | 103,400 |
| 2017/06/06 | 6,600 | 6,610 | 6,510 | 6,550 | -120 | -1.8% | 167,500 |
| 2017/06/05 | 6,640 | 6,690 | 6,590 | 6,670 | +60 | +0.9% | 155,700 |
| 2017/06/02 | 6,630 | 6,640 | 6,570 | 6,610 | -20 | -0.3% | 228,200 |
| 2017/06/01 | 6,520 | 6,630 | 6,520 | 6,630 | +110 | +1.7% | 123,900 |
| 2017/05/31 | 6,520 | 6,550 | 6,500 | 6,520 | -40 | -0.6% | 232,400 |
| 2017/05/30 | 6,590 | 6,620 | 6,530 | 6,560 | -20 | -0.3% | 124,000 |
| 2017/05/29 | 6,650 | 6,690 | 6,570 | 6,580 | -270 | -3.9% | 372,800 |
| 2017/05/26 | 6,760 | 6,890 | 6,760 | 6,850 | +10 | +0.1% | 664,300 |
| 2017/05/25 | 6,860 | 6,870 | 6,830 | 6,840 | -20 | -0.3% | 200,000 |
| 2017/05/24 | 6,830 | 6,910 | 6,800 | 6,860 | +70 | +1% | 198,200 |
| 2017/05/23 | 6,800 | 6,860 | 6,780 | 6,790 | +10 | +0.1% | 112,800 |
| 2017/05/22 | 6,810 | 6,840 | 6,750 | 6,780 | -10 | -0.1% | 113,400 |
| 2017/05/19 | 6,810 | 6,840 | 6,770 | 6,790 | +10 | +0.1% | 134,900 |
| 2017/05/18 | 6,720 | 6,790 | 6,700 | 6,780 | -20 | -0.3% | 213,900 |
| 2017/05/17 | 6,830 | 6,850 | 6,800 | 6,800 | -30 | -0.4% | 125,400 |
| 2017/05/16 | 6,850 | 6,910 | 6,830 | 6,830 | +10 | +0.1% | 151,900 |
| 2017/05/15 | 6,770 | 6,840 | 6,770 | 6,820 | +50 | +0.7% | 123,000 |
| 2017/05/12 | 6,750 | 6,800 | 6,740 | 6,770 | -40 | -0.6% | 143,800 |
| 2017/05/11 | 6,800 | 6,840 | 6,780 | 6,810 | +30 | +0.4% | 197,500 |
1901～
1950
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
