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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 6,200 | 6,200 | 6,100 | 6,120 | -70 | -1.1% | 125,700 |
| 2017/01/16 | 6,110 | 6,200 | 6,110 | 6,190 | +30 | +0.5% | 148,500 |
| 2017/01/13 | 6,090 | 6,180 | 6,050 | 6,160 | +70 | +1.1% | 319,600 |
| 2017/01/12 | 6,110 | 6,130 | 6,050 | 6,090 | -30 | -0.5% | 153,800 |
| 2017/01/11 | 6,100 | 6,140 | 6,070 | 6,120 | +40 | +0.7% | 150,600 |
| 2017/01/10 | 6,080 | 6,130 | 6,050 | 6,080 | ±0 | ±0% | 168,500 |
| 2017/01/06 | 6,060 | 6,090 | 6,040 | 6,080 | +10 | +0.2% | 110,200 |
| 2017/01/05 | 6,090 | 6,090 | 5,980 | 6,070 | +120 | +2% | 188,800 |
| 2017/01/04 | 5,940 | 6,010 | 5,890 | 5,950 | +60 | +1% | 223,100 |
| 2016/12/30 | 5,810 | 5,910 | 5,810 | 5,890 | +30 | +0.5% | 88,100 |
| 2016/12/29 | 5,880 | 5,910 | 5,830 | 5,860 | -50 | -0.8% | 85,200 |
| 2016/12/28 | 5,910 | 5,960 | 5,880 | 5,910 | ±0 | ±0% | 90,300 |
| 2016/12/27 | 5,950 | 5,980 | 5,890 | 5,910 | -40 | -0.7% | 113,600 |
| 2016/12/26 | 5,860 | 6,050 | 5,850 | 5,950 | +160 | +2.8% | 250,700 |
| 2016/12/22 | 5,700 | 5,850 | 5,680 | 5,790 | +120 | +2.1% | 286,700 |
| 2016/12/21 | 5,650 | 5,720 | 5,650 | 5,670 | -60 | -1% | 76,600 |
| 2016/12/20 | 5,660 | 5,750 | 5,660 | 5,730 | +70 | +1.2% | 110,300 |
| 2016/12/19 | 5,680 | 5,700 | 5,630 | 5,660 | -10 | -0.2% | 87,500 |
| 2016/12/16 | 5,740 | 5,740 | 5,660 | 5,670 | -30 | -0.5% | 173,200 |
| 2016/12/15 | 5,640 | 5,710 | 5,640 | 5,700 | +80 | +1.4% | 158,800 |
| 2016/12/14 | 5,700 | 5,740 | 5,610 | 5,620 | -70 | -1.2% | 186,500 |
| 2016/12/13 | 5,560 | 5,690 | 5,560 | 5,690 | +130 | +2.3% | 192,300 |
| 2016/12/12 | 5,530 | 5,560 | 5,500 | 5,560 | +10 | +0.2% | 169,400 |
| 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 |
2101～
2150
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 | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65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 | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39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 | 986,000円 | -4.2% | -14.7% | 0.86% | 38.44倍 | 3.50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
