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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 6,040 | 6,130 | 5,910 | 5,910 | -90 | -1.5% | 128,800 |
| 2016/04/27 | 6,050 | 6,070 | 5,990 | 6,000 | ±0 | ±0% | 96,900 |
| 2016/04/26 | 5,990 | 6,050 | 5,950 | 6,000 | -60 | -1% | 97,700 |
| 2016/04/25 | 6,030 | 6,080 | 5,980 | 6,060 | ±0 | ±0% | 149,200 |
| 2016/04/22 | 6,160 | 6,160 | 5,970 | 6,060 | -190 | -3% | 236,500 |
| 2016/04/21 | 6,290 | 6,320 | 6,210 | 6,250 | +30 | +0.5% | 136,700 |
| 2016/04/20 | 6,150 | 6,250 | 6,130 | 6,220 | +100 | +1.6% | 208,700 |
| 2016/04/19 | 6,150 | 6,160 | 6,090 | 6,120 | +150 | +2.5% | 96,500 |
| 2016/04/18 | 5,970 | 6,080 | 5,930 | 5,970 | -180 | -2.9% | 114,700 |
| 2016/04/15 | 6,150 | 6,190 | 6,100 | 6,150 | ±0 | ±0% | 120,600 |
| 2016/04/14 | 6,150 | 6,170 | 6,050 | 6,150 | +90 | +1.5% | 170,600 |
| 2016/04/13 | 5,970 | 6,080 | 5,970 | 6,060 | +100 | +1.7% | 148,300 |
| 2016/04/12 | 5,970 | 6,010 | 5,890 | 5,960 | -30 | -0.5% | 149,400 |
| 2016/04/11 | 5,880 | 6,020 | 5,850 | 5,990 | +40 | +0.7% | 154,500 |
| 2016/04/08 | 5,820 | 6,020 | 5,800 | 5,950 | +60 | +1% | 193,400 |
| 2016/04/07 | 5,830 | 6,020 | 5,820 | 5,890 | -20 | -0.3% | 217,400 |
| 2016/04/06 | 5,830 | 5,930 | 5,800 | 5,910 | -20 | -0.3% | 283,100 |
| 2016/04/05 | 6,020 | 6,100 | 5,900 | 5,930 | -190 | -3.1% | 267,000 |
| 2016/04/04 | 6,170 | 6,220 | 6,090 | 6,120 | -70 | -1.1% | 216,400 |
| 2016/04/01 | 6,250 | 6,320 | 6,180 | 6,190 | -130 | -2.1% | 308,600 |
| 2016/03/31 | 6,410 | 6,410 | 6,280 | 6,320 | -90 | -1.4% | 224,800 |
| 2016/03/30 | 6,400 | 6,480 | 6,320 | 6,410 | +10 | +0.2% | 182,900 |
| 2016/03/29 | 6,380 | 6,430 | 6,340 | 6,400 | +70 | +1.1% | 131,600 |
| 2016/03/28 | 6,240 | 6,330 | 6,210 | 6,330 | +90 | +1.4% | 143,600 |
| 2016/03/25 | 6,350 | 6,370 | 6,190 | 6,240 | -120 | -1.9% | 214,600 |
| 2016/03/24 | 6,250 | 6,400 | 6,230 | 6,360 | +110 | +1.8% | 297,400 |
| 2016/03/23 | 6,200 | 6,290 | 6,120 | 6,250 | +100 | +1.6% | 355,200 |
| 2016/03/22 | 6,000 | 6,200 | 5,980 | 6,150 | +560 | +10% | 495,300 |
| 2016/03/18 | 5,760 | 5,770 | 5,530 | 5,590 | -240 | -4.1% | 293,800 |
| 2016/03/17 | 5,900 | 5,930 | 5,730 | 5,830 | -50 | -0.9% | 199,000 |
| 2016/03/16 | 5,810 | 5,930 | 5,810 | 5,880 | +50 | +0.9% | 126,400 |
| 2016/03/15 | 5,840 | 5,880 | 5,780 | 5,830 | -10 | -0.2% | 101,900 |
| 2016/03/14 | 5,770 | 5,900 | 5,750 | 5,840 | +120 | +2.1% | 155,900 |
| 2016/03/11 | 5,700 | 5,800 | 5,640 | 5,720 | -40 | -0.7% | 191,000 |
| 2016/03/10 | 5,790 | 5,790 | 5,680 | 5,760 | +20 | +0.3% | 159,100 |
| 2016/03/09 | 5,870 | 5,870 | 5,670 | 5,740 | -70 | -1.2% | 166,300 |
| 2016/03/08 | 5,860 | 5,870 | 5,670 | 5,810 | +50 | +0.9% | 175,900 |
| 2016/03/07 | 5,740 | 5,820 | 5,670 | 5,760 | ±0 | ±0% | 181,800 |
| 2016/03/04 | 5,720 | 5,770 | 5,620 | 5,760 | +40 | +0.7% | 138,900 |
| 2016/03/03 | 5,750 | 5,780 | 5,640 | 5,720 | -40 | -0.7% | 108,900 |
| 2016/03/02 | 5,700 | 5,810 | 5,680 | 5,760 | +180 | +3.2% | 143,500 |
| 2016/03/01 | 5,550 | 5,660 | 5,510 | 5,580 | +60 | +1.1% | 150,300 |
| 2016/02/29 | 5,550 | 5,600 | 5,490 | 5,520 | -30 | -0.5% | 229,800 |
| 2016/02/26 | 5,540 | 5,630 | 5,490 | 5,550 | +30 | +0.5% | 154,000 |
| 2016/02/25 | 5,460 | 5,550 | 5,460 | 5,520 | +90 | +1.7% | 146,200 |
| 2016/02/24 | 5,250 | 5,440 | 5,220 | 5,430 | +110 | +2.1% | 161,800 |
| 2016/02/23 | 5,500 | 5,580 | 5,300 | 5,320 | -60 | -1.1% | 185,600 |
| 2016/02/22 | 5,090 | 5,450 | 5,070 | 5,380 | +300 | +5.9% | 261,800 |
| 2016/02/19 | 5,160 | 5,210 | 5,000 | 5,080 | -100 | -1.9% | 194,700 |
| 2016/02/18 | 5,030 | 5,220 | 5,010 | 5,180 | +200 | +4% | 283,300 |
2201～
2250
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
