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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 5,000 | 5,070 | 4,920 | 4,980 | +40 | +0.8% | 212,100 |
| 2016/02/16 | 4,900 | 5,020 | 4,900 | 4,940 | -60 | -1.2% | 181,900 |
| 2016/02/15 | 4,830 | 5,030 | 4,790 | 5,000 | +340 | +7.3% | 166,600 |
| 2016/02/12 | 4,690 | 4,785 | 4,650 | 4,660 | -220 | -4.5% | 226,900 |
| 2016/02/10 | 4,970 | 5,010 | 4,825 | 4,880 | -85 | -1.7% | 184,100 |
| 2016/02/09 | 5,080 | 5,100 | 4,925 | 4,965 | -265 | -5.1% | 131,700 |
| 2016/02/08 | 5,100 | 5,280 | 5,070 | 5,230 | +30 | +0.6% | 143,100 |
| 2016/02/05 | 5,250 | 5,260 | 5,130 | 5,200 | -140 | -2.6% | 187,000 |
| 2016/02/04 | 5,390 | 5,400 | 5,300 | 5,340 | -70 | -1.3% | 187,000 |
| 2016/02/03 | 5,430 | 5,430 | 5,310 | 5,410 | -90 | -1.6% | 171,900 |
| 2016/02/02 | 5,450 | 5,560 | 5,420 | 5,500 | +120 | +2.2% | 235,900 |
| 2016/02/01 | 5,480 | 5,490 | 5,310 | 5,380 | -50 | -0.9% | 223,000 |
| 2016/01/29 | 5,420 | 5,460 | 5,260 | 5,430 | +80 | +1.5% | 246,200 |
| 2016/01/28 | 5,260 | 5,400 | 5,210 | 5,350 | +90 | +1.7% | 242,300 |
| 2016/01/27 | 5,250 | 5,280 | 5,180 | 5,260 | +90 | +1.7% | 272,900 |
| 2016/01/26 | 5,200 | 5,230 | 5,150 | 5,170 | -30 | -0.6% | 210,300 |
| 2016/01/25 | 5,260 | 5,260 | 5,140 | 5,200 | ±0 | ±0% | 204,000 |
| 2016/01/22 | 5,130 | 5,220 | 5,080 | 5,200 | +170 | +3.4% | 165,400 |
| 2016/01/21 | 5,190 | 5,250 | 5,020 | 5,030 | -130 | -2.5% | 127,900 |
| 2016/01/20 | 5,290 | 5,300 | 5,150 | 5,160 | -70 | -1.3% | 172,100 |
| 2016/01/19 | 5,240 | 5,310 | 5,200 | 5,230 | -10 | -0.2% | 123,900 |
| 2016/01/18 | 5,250 | 5,300 | 5,200 | 5,240 | -100 | -1.9% | 94,900 |
| 2016/01/15 | 5,360 | 5,410 | 5,290 | 5,340 | +90 | +1.7% | 166,200 |
| 2016/01/14 | 5,360 | 5,390 | 5,160 | 5,250 | -220 | -4% | 147,700 |
| 2016/01/13 | 5,390 | 5,480 | 5,390 | 5,470 | +140 | +2.6% | 129,200 |
| 2016/01/12 | 5,400 | 5,490 | 5,320 | 5,330 | -160 | -2.9% | 164,700 |
| 2016/01/08 | 5,490 | 5,580 | 5,470 | 5,490 | -30 | -0.5% | 168,700 |
| 2016/01/07 | 5,510 | 5,640 | 5,500 | 5,520 | +10 | +0.2% | 163,500 |
| 2016/01/06 | 5,630 | 5,650 | 5,480 | 5,510 | -160 | -2.8% | 151,300 |
| 2016/01/05 | 5,620 | 5,720 | 5,570 | 5,670 | +110 | +2% | 187,600 |
| 2016/01/04 | 5,670 | 5,740 | 5,540 | 5,560 | -90 | -1.6% | 131,300 |
| 2015/12/30 | 5,670 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 115,300 |
| 2015/12/29 | 5,610 | 5,690 | 5,600 | 5,650 | +100 | +1.8% | 130,200 |
| 2015/12/28 | 5,580 | 5,620 | 5,480 | 5,550 | +20 | +0.4% | 109,500 |
| 2015/12/25 | 5,540 | 5,630 | 5,520 | 5,530 | -30 | -0.5% | 113,800 |
| 2015/12/24 | 5,740 | 5,750 | 5,560 | 5,560 | -170 | -3% | 157,700 |
| 2015/12/22 | 5,680 | 5,780 | 5,670 | 5,730 | +30 | +0.5% | 168,900 |
| 2015/12/21 | 5,850 | 5,850 | 5,650 | 5,700 | -370 | -6.1% | 419,500 |
| 2015/12/18 | 6,030 | 6,180 | 5,990 | 6,070 | +40 | +0.7% | 266,100 |
| 2015/12/17 | 6,050 | 6,080 | 5,990 | 6,030 | +80 | +1.3% | 246,400 |
| 2015/12/16 | 6,070 | 6,150 | 5,920 | 5,950 | -60 | -1% | 294,500 |
| 2015/12/15 | 6,030 | 6,140 | 6,010 | 6,010 | -60 | -1% | 147,400 |
| 2015/12/14 | 6,020 | 6,110 | 5,990 | 6,070 | -40 | -0.7% | 150,400 |
| 2015/12/11 | 6,050 | 6,120 | 6,030 | 6,110 | +30 | +0.5% | 141,100 |
| 2015/12/10 | 6,080 | 6,180 | 6,070 | 6,080 | -20 | -0.3% | 155,900 |
| 2015/12/09 | 6,120 | 6,190 | 6,080 | 6,100 | -50 | -0.8% | 109,000 |
| 2015/12/08 | 6,200 | 6,280 | 6,100 | 6,150 | ±0 | ±0% | 212,400 |
| 2015/12/07 | 6,110 | 6,180 | 6,100 | 6,150 | +60 | +1% | 148,800 |
| 2015/12/04 | 6,040 | 6,130 | 6,000 | 6,090 | -30 | -0.5% | 168,200 |
| 2015/12/03 | 6,100 | 6,130 | 6,050 | 6,120 | +70 | +1.2% | 133,400 |
2251～
2300
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
