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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 6,330 | 6,360 | 6,300 | 6,320 | +10 | +0.2% | 167,800 |
| 2016/08/16 | 6,390 | 6,400 | 6,290 | 6,310 | -10 | -0.2% | 152,400 |
| 2016/08/15 | 6,100 | 6,340 | 6,090 | 6,320 | +200 | +3.3% | 202,400 |
| 2016/08/12 | 6,130 | 6,130 | 6,030 | 6,120 | +60 | +1% | 135,100 |
| 2016/08/10 | 6,040 | 6,090 | 5,990 | 6,060 | -80 | -1.3% | 122,900 |
| 2016/08/09 | 6,190 | 6,230 | 6,040 | 6,140 | +130 | +2.2% | 216,000 |
| 2016/08/08 | 6,030 | 6,070 | 5,960 | 6,010 | -20 | -0.3% | 110,500 |
| 2016/08/05 | 6,100 | 6,120 | 5,970 | 6,030 | -50 | -0.8% | 127,100 |
| 2016/08/04 | 6,120 | 6,170 | 6,060 | 6,080 | +10 | +0.2% | 127,300 |
| 2016/08/03 | 6,010 | 6,080 | 5,970 | 6,070 | -60 | -1% | 113,700 |
| 2016/08/02 | 6,090 | 6,180 | 6,090 | 6,130 | -60 | -1% | 147,500 |
| 2016/08/01 | 6,130 | 6,200 | 6,070 | 6,190 | -70 | -1.1% | 116,500 |
| 2016/07/29 | 6,150 | 6,270 | 6,120 | 6,260 | +60 | +1% | 207,400 |
| 2016/07/28 | 6,200 | 6,290 | 6,170 | 6,200 | -50 | -0.8% | 235,600 |
| 2016/07/27 | 6,240 | 6,390 | 6,230 | 6,250 | +110 | +1.8% | 285,900 |
| 2016/07/26 | 6,000 | 6,170 | 5,990 | 6,140 | +90 | +1.5% | 189,500 |
| 2016/07/25 | 6,110 | 6,110 | 6,020 | 6,050 | -20 | -0.3% | 130,500 |
| 2016/07/22 | 6,000 | 6,100 | 5,980 | 6,070 | +20 | +0.3% | 204,800 |
| 2016/07/21 | 6,150 | 6,150 | 6,020 | 6,050 | -90 | -1.5% | 105,000 |
| 2016/07/20 | 6,000 | 6,150 | 6,000 | 6,140 | +130 | +2.2% | 219,100 |
| 2016/07/19 | 5,870 | 6,020 | 5,820 | 6,010 | +100 | +1.7% | 163,800 |
| 2016/07/15 | 6,000 | 6,020 | 5,880 | 5,910 | -100 | -1.7% | 166,700 |
| 2016/07/14 | 5,970 | 6,080 | 5,960 | 6,010 | +100 | +1.7% | 249,800 |
| 2016/07/13 | 5,930 | 5,970 | 5,870 | 5,910 | +80 | +1.4% | 234,300 |
| 2016/07/12 | 5,800 | 5,870 | 5,760 | 5,830 | +170 | +3% | 225,600 |
| 2016/07/11 | 5,630 | 5,720 | 5,610 | 5,660 | +80 | +1.4% | 141,800 |
| 2016/07/08 | 5,600 | 5,640 | 5,570 | 5,580 | +20 | +0.4% | 201,000 |
| 2016/07/07 | 5,590 | 5,680 | 5,530 | 5,560 | -10 | -0.2% | 174,900 |
| 2016/07/06 | 5,540 | 5,580 | 5,500 | 5,570 | -100 | -1.8% | 211,900 |
| 2016/07/05 | 5,610 | 5,670 | 5,560 | 5,670 | +70 | +1.3% | 114,900 |
| 2016/07/04 | 5,620 | 5,670 | 5,570 | 5,600 | +40 | +0.7% | 165,000 |
| 2016/07/01 | 5,500 | 5,590 | 5,440 | 5,560 | +110 | +2% | 188,600 |
| 2016/06/30 | 5,670 | 5,670 | 5,380 | 5,450 | -180 | -3.2% | 383,300 |
| 2016/06/29 | 5,500 | 5,700 | 5,380 | 5,630 | -70 | -1.2% | 585,400 |
| 2016/06/28 | 5,420 | 5,700 | 5,320 | 5,700 | +80 | +1.4% | 268,400 |
| 2016/06/27 | 5,560 | 5,650 | 5,470 | 5,620 | +100 | +1.8% | 204,300 |
| 2016/06/24 | 5,830 | 5,840 | 5,410 | 5,520 | -260 | -4.5% | 317,800 |
| 2016/06/23 | 5,780 | 5,820 | 5,730 | 5,780 | -10 | -0.2% | 170,800 |
| 2016/06/22 | 5,740 | 5,820 | 5,740 | 5,790 | +20 | +0.3% | 180,100 |
| 2016/06/21 | 5,540 | 5,800 | 5,520 | 5,770 | +160 | +2.9% | 244,700 |
| 2016/06/20 | 5,640 | 5,690 | 5,600 | 5,610 | +70 | +1.3% | 160,700 |
| 2016/06/17 | 5,560 | 5,630 | 5,520 | 5,540 | +30 | +0.5% | 333,000 |
| 2016/06/16 | 5,660 | 5,710 | 5,500 | 5,510 | -190 | -3.3% | 200,700 |
| 2016/06/15 | 5,640 | 5,760 | 5,640 | 5,700 | +10 | +0.2% | 179,700 |
| 2016/06/14 | 5,720 | 5,770 | 5,660 | 5,690 | -50 | -0.9% | 168,700 |
| 2016/06/13 | 5,850 | 5,860 | 5,740 | 5,740 | -170 | -2.9% | 142,400 |
| 2016/06/10 | 5,970 | 5,970 | 5,760 | 5,910 | -120 | -2% | 207,400 |
| 2016/06/09 | 6,050 | 6,080 | 6,020 | 6,030 | -100 | -1.6% | 209,000 |
| 2016/06/08 | 6,100 | 6,210 | 6,050 | 6,130 | +40 | +0.7% | 231,900 |
| 2016/06/07 | 6,070 | 6,100 | 6,030 | 6,090 | +20 | +0.3% | 184,500 |
2201～
2250
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
