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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,315 | 4,390 | 4,315 | 4,365 | +45 | +1% | 217,100 |
| 2014/11/20 | 4,315 | 4,350 | 4,310 | 4,320 | +5 | +0.1% | 56,900 |
| 2014/11/19 | 4,325 | 4,375 | 4,305 | 4,315 | -10 | -0.2% | 143,500 |
| 2014/11/18 | 4,340 | 4,400 | 4,295 | 4,325 | +50 | +1.2% | 130,500 |
| 2014/11/17 | 4,385 | 4,385 | 4,265 | 4,275 | -130 | -3% | 145,500 |
| 2014/11/14 | 4,380 | 4,405 | 4,335 | 4,405 | +85 | +2% | 179,900 |
| 2014/11/13 | 4,250 | 4,330 | 4,235 | 4,320 | +55 | +1.3% | 134,000 |
| 2014/11/12 | 4,250 | 4,295 | 4,240 | 4,265 | +20 | +0.5% | 160,900 |
| 2014/11/11 | 4,220 | 4,260 | 4,220 | 4,245 | +25 | +0.6% | 90,900 |
| 2014/11/10 | 4,225 | 4,255 | 4,215 | 4,220 | -20 | -0.5% | 133,200 |
| 2014/11/07 | 4,260 | 4,265 | 4,225 | 4,240 | +15 | +0.4% | 127,800 |
| 2014/11/06 | 4,300 | 4,300 | 4,215 | 4,225 | -40 | -0.9% | 159,600 |
| 2014/11/05 | 4,260 | 4,275 | 4,230 | 4,265 | +5 | +0.1% | 212,600 |
| 2014/11/04 | 4,340 | 4,345 | 4,250 | 4,260 | -10 | -0.2% | 253,400 |
| 2014/10/31 | 4,260 | 4,275 | 4,230 | 4,270 | +55 | +1.3% | 277,100 |
| 2014/10/30 | 4,230 | 4,250 | 4,215 | 4,215 | -15 | -0.4% | 148,500 |
| 2014/10/29 | 4,250 | 4,280 | 4,225 | 4,230 | +15 | +0.4% | 119,700 |
| 2014/10/28 | 4,200 | 4,225 | 4,190 | 4,215 | +15 | +0.4% | 69,200 |
| 2014/10/27 | 4,230 | 4,245 | 4,185 | 4,200 | -40 | -0.9% | 141,000 |
| 2014/10/24 | 4,265 | 4,265 | 4,205 | 4,240 | +55 | +1.3% | 184,100 |
| 2014/10/23 | 4,175 | 4,185 | 4,125 | 4,185 | -30 | -0.7% | 118,400 |
| 2014/10/22 | 4,115 | 4,230 | 4,115 | 4,215 | +150 | +3.7% | 244,300 |
| 2014/10/21 | 4,095 | 4,100 | 4,015 | 4,065 | -15 | -0.4% | 233,200 |
| 2014/10/20 | 4,015 | 4,080 | 3,990 | 4,080 | +170 | +4.3% | 266,000 |
| 2014/10/17 | 3,930 | 3,960 | 3,890 | 3,910 | -30 | -0.8% | 241,600 |
| 2014/10/16 | 4,055 | 4,060 | 3,940 | 3,940 | -185 | -4.5% | 295,400 |
| 2014/10/15 | 4,215 | 4,220 | 4,110 | 4,125 | -90 | -2.1% | 251,400 |
| 2014/10/14 | 4,175 | 4,230 | 4,160 | 4,215 | +15 | +0.4% | 206,400 |
| 2014/10/10 | 4,155 | 4,230 | 4,150 | 4,200 | ±0 | ±0% | 222,500 |
| 2014/10/09 | 4,195 | 4,210 | 4,185 | 4,200 | +10 | +0.2% | 121,700 |
| 2014/10/08 | 4,195 | 4,210 | 4,180 | 4,190 | -55 | -1.3% | 111,400 |
| 2014/10/07 | 4,240 | 4,255 | 4,220 | 4,245 | +20 | +0.5% | 122,100 |
| 2014/10/06 | 4,250 | 4,260 | 4,220 | 4,225 | -10 | -0.2% | 142,700 |
| 2014/10/03 | 4,180 | 4,235 | 4,180 | 4,235 | +50 | +1.2% | 158,300 |
| 2014/10/02 | 4,220 | 4,225 | 4,170 | 4,185 | -65 | -1.5% | 185,500 |
| 2014/10/01 | 4,290 | 4,320 | 4,250 | 4,250 | -30 | -0.7% | 106,300 |
| 2014/09/30 | 4,305 | 4,320 | 4,255 | 4,280 | -30 | -0.7% | 113,800 |
| 2014/09/29 | 4,320 | 4,350 | 4,295 | 4,310 | +15 | +0.3% | 111,300 |
| 2014/09/26 | 4,350 | 4,350 | 4,275 | 4,295 | -15 | -0.3% | 165,100 |
| 2014/09/25 | 4,260 | 4,310 | 4,260 | 4,310 | +65 | +1.5% | 122,900 |
| 2014/09/24 | 4,210 | 4,255 | 4,210 | 4,245 | +15 | +0.4% | 116,800 |
| 2014/09/22 | 4,220 | 4,260 | 4,215 | 4,230 | +40 | +1% | 240,600 |
| 2014/09/19 | 4,180 | 4,210 | 4,165 | 4,190 | +10 | +0.2% | 109,900 |
| 2014/09/18 | 4,200 | 4,215 | 4,180 | 4,180 | -5 | -0.1% | 86,400 |
| 2014/09/17 | 4,175 | 4,210 | 4,170 | 4,185 | +5 | +0.1% | 99,000 |
| 2014/09/16 | 4,210 | 4,225 | 4,180 | 4,180 | -50 | -1.2% | 119,100 |
| 2014/09/12 | 4,215 | 4,240 | 4,215 | 4,230 | -10 | -0.2% | 102,700 |
| 2014/09/11 | 4,260 | 4,260 | 4,235 | 4,240 | -5 | -0.1% | 47,900 |
| 2014/09/10 | 4,205 | 4,250 | 4,205 | 4,245 | +5 | +0.1% | 83,500 |
| 2014/09/09 | 4,250 | 4,250 | 4,225 | 4,240 | -15 | -0.4% | 56,500 |
2551～
2600
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
