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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/27 | 5,620 | 5,750 | 5,600 | 5,730 | +10 | +0.2% | 178,600 |
| 2016/09/26 | 5,730 | 5,770 | 5,700 | 5,720 | -10 | -0.2% | 167,600 |
| 2016/09/23 | 5,630 | 5,770 | 5,580 | 5,730 | -200 | -3.4% | 430,400 |
| 2016/09/21 | 5,860 | 5,980 | 5,820 | 5,930 | -110 | -1.8% | 329,700 |
| 2016/09/20 | 6,120 | 6,130 | 6,030 | 6,040 | -180 | -2.9% | 153,200 |
| 2016/09/16 | 5,940 | 6,240 | 5,900 | 6,220 | +300 | +5.1% | 311,500 |
| 2016/09/15 | 5,900 | 5,930 | 5,840 | 5,920 | -60 | -1% | 125,400 |
| 2016/09/14 | 5,980 | 6,060 | 5,980 | 5,980 | -70 | -1.2% | 68,800 |
| 2016/09/13 | 6,000 | 6,070 | 5,970 | 6,050 | +60 | +1% | 112,900 |
| 2016/09/12 | 5,950 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 97,000 |
| 2016/09/09 | 6,060 | 6,080 | 5,980 | 5,980 | -180 | -2.9% | 153,100 |
| 2016/09/08 | 6,170 | 6,180 | 6,090 | 6,160 | -70 | -1.1% | 168,500 |
| 2016/09/07 | 6,180 | 6,250 | 6,180 | 6,230 | +60 | +1% | 104,000 |
| 2016/09/06 | 6,090 | 6,180 | 6,090 | 6,170 | +100 | +1.6% | 52,800 |
| 2016/09/05 | 6,090 | 6,110 | 6,030 | 6,070 | +40 | +0.7% | 63,300 |
| 2016/09/02 | 6,040 | 6,050 | 5,980 | 6,030 | ±0 | ±0% | 91,900 |
| 2016/09/01 | 6,000 | 6,030 | 5,980 | 6,030 | +10 | +0.2% | 80,800 |
| 2016/08/31 | 6,060 | 6,060 | 5,940 | 6,020 | -40 | -0.7% | 169,000 |
| 2016/08/30 | 6,000 | 6,070 | 5,990 | 6,060 | +30 | +0.5% | 72,200 |
| 2016/08/29 | 6,140 | 6,160 | 6,000 | 6,030 | -40 | -0.7% | 109,000 |
| 2016/08/26 | 6,180 | 6,180 | 6,060 | 6,070 | -150 | -2.4% | 131,600 |
| 2016/08/25 | 6,300 | 6,400 | 6,220 | 6,220 | ±0 | ±0% | 143,200 |
| 2016/08/24 | 6,140 | 6,240 | 6,140 | 6,220 | +50 | +0.8% | 106,400 |
| 2016/08/23 | 6,150 | 6,210 | 6,130 | 6,170 | -10 | -0.2% | 132,400 |
| 2016/08/22 | 6,130 | 6,200 | 6,080 | 6,180 | +50 | +0.8% | 124,100 |
| 2016/08/19 | 6,030 | 6,160 | 5,930 | 6,130 | -170 | -2.7% | 351,000 |
| 2016/08/18 | 6,280 | 6,330 | 6,250 | 6,300 | -20 | -0.3% | 176,900 |
2151～
2200
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
