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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 5,480 | 5,560 | 5,480 | 5,550 | +30 | +0.5% | 151,400 |
| 2016/12/08 | 5,570 | 5,570 | 5,480 | 5,520 | +30 | +0.5% | 143,100 |
| 2016/12/07 | 5,550 | 5,550 | 5,470 | 5,490 | -60 | -1.1% | 118,100 |
| 2016/12/06 | 5,610 | 5,620 | 5,500 | 5,550 | +20 | +0.4% | 212,700 |
| 2016/12/05 | 5,560 | 5,570 | 5,500 | 5,530 | -60 | -1.1% | 110,300 |
| 2016/12/02 | 5,630 | 5,640 | 5,570 | 5,590 | -60 | -1.1% | 107,300 |
| 2016/12/01 | 5,790 | 5,790 | 5,650 | 5,650 | -50 | -0.9% | 145,700 |
| 2016/11/30 | 5,670 | 5,710 | 5,630 | 5,700 | +30 | +0.5% | 171,800 |
| 2016/11/29 | 5,600 | 5,670 | 5,580 | 5,670 | +70 | +1.3% | 146,300 |
| 2016/11/28 | 5,560 | 5,600 | 5,560 | 5,600 | +90 | +1.6% | 113,900 |
| 2016/11/25 | 5,570 | 5,600 | 5,490 | 5,510 | -110 | -2% | 189,300 |
| 2016/11/24 | 5,650 | 5,650 | 5,580 | 5,620 | -20 | -0.4% | 112,300 |
| 2016/11/22 | 5,520 | 5,650 | 5,510 | 5,640 | +120 | +2.2% | 159,200 |
| 2016/11/21 | 5,550 | 5,550 | 5,500 | 5,520 | +30 | +0.5% | 142,900 |
| 2016/11/18 | 5,550 | 5,550 | 5,470 | 5,490 | -30 | -0.5% | 128,800 |
| 2016/11/17 | 5,460 | 5,530 | 5,400 | 5,520 | +30 | +0.5% | 164,900 |
| 2016/11/16 | 5,450 | 5,510 | 5,420 | 5,490 | +10 | +0.2% | 166,900 |
| 2016/11/15 | 5,480 | 5,480 | 5,410 | 5,480 | -10 | -0.2% | 113,000 |
| 2016/11/14 | 5,430 | 5,500 | 5,390 | 5,490 | +110 | +2% | 131,000 |
| 2016/11/11 | 5,540 | 5,540 | 5,360 | 5,380 | -130 | -2.4% | 108,900 |
| 2016/11/10 | 5,540 | 5,540 | 5,460 | 5,510 | +200 | +3.8% | 152,000 |
| 2016/11/09 | 5,490 | 5,530 | 5,270 | 5,310 | -170 | -3.1% | 185,200 |
| 2016/11/08 | 5,540 | 5,570 | 5,470 | 5,480 | -90 | -1.6% | 144,900 |
| 2016/11/07 | 5,630 | 5,630 | 5,570 | 5,570 | -20 | -0.4% | 135,800 |
| 2016/11/04 | 5,560 | 5,620 | 5,530 | 5,590 | +20 | +0.4% | 174,000 |
| 2016/11/02 | 5,580 | 5,630 | 5,540 | 5,570 | -110 | -1.9% | 288,400 |
| 2016/11/01 | 5,710 | 5,710 | 5,640 | 5,680 | -40 | -0.7% | 143,400 |
| 2016/10/31 | 5,670 | 5,730 | 5,650 | 5,720 | +20 | +0.4% | 166,300 |
| 2016/10/28 | 5,680 | 5,720 | 5,630 | 5,700 | +70 | +1.2% | 165,700 |
| 2016/10/27 | 5,650 | 5,660 | 5,570 | 5,630 | -20 | -0.4% | 118,900 |
| 2016/10/26 | 5,700 | 5,710 | 5,630 | 5,650 | -50 | -0.9% | 133,500 |
| 2016/10/25 | 5,680 | 5,710 | 5,660 | 5,700 | +50 | +0.9% | 107,400 |
| 2016/10/24 | 5,610 | 5,660 | 5,590 | 5,650 | +40 | +0.7% | 98,900 |
| 2016/10/21 | 5,600 | 5,630 | 5,580 | 5,610 | +20 | +0.4% | 116,000 |
| 2016/10/20 | 5,590 | 5,630 | 5,580 | 5,590 | -20 | -0.4% | 147,400 |
| 2016/10/19 | 5,610 | 5,640 | 5,550 | 5,610 | -70 | -1.2% | 112,400 |
| 2016/10/18 | 5,660 | 5,680 | 5,630 | 5,680 | +50 | +0.9% | 158,500 |
| 2016/10/17 | 5,600 | 5,640 | 5,580 | 5,630 | +80 | +1.4% | 176,300 |
| 2016/10/14 | 5,510 | 5,570 | 5,510 | 5,550 | ±0 | ±0% | 119,100 |
| 2016/10/13 | 5,510 | 5,580 | 5,510 | 5,550 | +50 | +0.9% | 188,500 |
| 2016/10/12 | 5,580 | 5,620 | 5,500 | 5,500 | -110 | -2% | 191,600 |
| 2016/10/11 | 5,660 | 5,660 | 5,610 | 5,610 | +10 | +0.2% | 191,800 |
| 2016/10/07 | 5,710 | 5,760 | 5,590 | 5,600 | -90 | -1.6% | 156,800 |
| 2016/10/06 | 5,720 | 5,750 | 5,680 | 5,690 | +10 | +0.2% | 159,700 |
| 2016/10/05 | 5,690 | 5,720 | 5,660 | 5,680 | +20 | +0.4% | 120,500 |
| 2016/10/04 | 5,660 | 5,700 | 5,640 | 5,660 | -40 | -0.7% | 129,800 |
| 2016/10/03 | 5,620 | 5,730 | 5,560 | 5,700 | +10 | +0.2% | 156,300 |
| 2016/09/30 | 5,680 | 5,740 | 5,650 | 5,690 | -70 | -1.2% | 138,700 |
| 2016/09/29 | 5,830 | 5,860 | 5,760 | 5,760 | -40 | -0.7% | 136,500 |
| 2016/09/28 | 5,770 | 5,860 | 5,730 | 5,800 | +70 | +1.2% | 171,000 |
2051～
2100
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
