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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 9,600 | 9,680 | 9,510 | 9,650 | +70 | +0.7% | 186,800 |
| 2017/11/02 | 9,750 | 9,750 | 9,500 | 9,580 | -20 | -0.2% | 111,500 |
| 2017/11/01 | 9,590 | 9,620 | 9,440 | 9,600 | +50 | +0.5% | 162,600 |
| 2017/10/31 | 9,550 | 9,590 | 9,490 | 9,550 | +30 | +0.3% | 143,000 |
| 2017/10/30 | 9,420 | 9,520 | 9,400 | 9,520 | +120 | +1.3% | 180,600 |
| 2017/10/27 | 9,330 | 9,430 | 9,260 | 9,400 | +110 | +1.2% | 174,000 |
| 2017/10/26 | 9,330 | 9,360 | 9,260 | 9,290 | -70 | -0.7% | 148,600 |
| 2017/10/25 | 9,570 | 9,590 | 9,330 | 9,360 | -250 | -2.6% | 183,000 |
| 2017/10/24 | 9,400 | 9,610 | 9,380 | 9,610 | +230 | +2.5% | 244,200 |
| 2017/10/23 | 9,400 | 9,420 | 9,340 | 9,380 | +80 | +0.9% | 168,700 |
| 2017/10/20 | 9,150 | 9,310 | 9,150 | 9,300 | +160 | +1.8% | 193,400 |
| 2017/10/19 | 9,150 | 9,180 | 9,100 | 9,140 | +10 | +0.1% | 216,300 |
| 2017/10/18 | 9,120 | 9,170 | 9,070 | 9,130 | +10 | +0.1% | 205,300 |
| 2017/10/17 | 9,110 | 9,150 | 9,050 | 9,120 | ±0 | ±0% | 146,900 |
| 2017/10/16 | 9,110 | 9,180 | 9,110 | 9,120 | +70 | +0.8% | 161,200 |
| 2017/10/13 | 8,940 | 9,070 | 8,920 | 9,050 | +110 | +1.2% | 169,900 |
| 2017/10/12 | 8,900 | 9,010 | 8,900 | 8,940 | +90 | +1% | 131,500 |
| 2017/10/11 | 8,830 | 8,860 | 8,780 | 8,850 | -20 | -0.2% | 129,200 |
| 2017/10/10 | 8,740 | 8,870 | 8,730 | 8,870 | +120 | +1.4% | 151,700 |
| 2017/10/06 | 8,830 | 8,840 | 8,730 | 8,750 | ±0 | ±0% | 111,200 |
| 2017/10/05 | 8,800 | 8,850 | 8,720 | 8,750 | -30 | -0.3% | 145,300 |
| 2017/10/04 | 8,810 | 8,840 | 8,740 | 8,780 | +20 | +0.2% | 128,000 |
| 2017/10/03 | 8,720 | 8,810 | 8,650 | 8,760 | +30 | +0.3% | 154,700 |
| 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 |
1901～
1950
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 | 1,595,000円 | +6.3% | +6.3% | 1.25% | 31.42倍 | 12.47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 | 546,300円 | +10.0% | +8.4% | 1.35% | 34.33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 | 409,600円 | +12.0% | +6.7% | 0.98% | 33.59倍 | 7.57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 | 4,199,000円 | +10.7% | -0.5% | 1.72% | 18.43倍 | 2.01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 | 965,700円 | -4.2% | -14.7% | 0.88% | 37.65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
