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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 4,485 | 4,485 | 4,345 | 4,390 | -235 | -5.1% | 516,000 |
| 2014/06/26 | 4,660 | 4,680 | 4,595 | 4,625 | +60 | +1.3% | 158,700 |
| 2014/06/25 | 4,615 | 4,625 | 4,545 | 4,565 | -50 | -1.1% | 160,100 |
| 2014/06/24 | 4,660 | 4,690 | 4,605 | 4,615 | -50 | -1.1% | 175,400 |
| 2014/06/23 | 4,735 | 4,740 | 4,650 | 4,665 | -60 | -1.3% | 155,300 |
| 2014/06/20 | 4,800 | 4,810 | 4,715 | 4,725 | -70 | -1.5% | 288,600 |
| 2014/06/19 | 4,755 | 4,800 | 4,715 | 4,795 | +55 | +1.2% | 251,300 |
| 2014/06/18 | 4,760 | 4,760 | 4,725 | 4,740 | +15 | +0.3% | 135,700 |
| 2014/06/17 | 4,745 | 4,760 | 4,710 | 4,725 | ±0 | ±0% | 153,100 |
| 2014/06/16 | 4,750 | 4,760 | 4,720 | 4,725 | ±0 | ±0% | 131,900 |
| 2014/06/13 | 4,640 | 4,740 | 4,640 | 4,725 | +15 | +0.3% | 218,300 |
| 2014/06/12 | 4,685 | 4,715 | 4,660 | 4,710 | +20 | +0.4% | 117,100 |
| 2014/06/11 | 4,635 | 4,695 | 4,620 | 4,690 | +40 | +0.9% | 117,800 |
| 2014/06/10 | 4,665 | 4,675 | 4,635 | 4,650 | -10 | -0.2% | 119,700 |
| 2014/06/09 | 4,675 | 4,675 | 4,645 | 4,660 | -15 | -0.3% | 88,200 |
| 2014/06/06 | 4,665 | 4,680 | 4,645 | 4,675 | +5 | +0.1% | 136,400 |
| 2014/06/05 | 4,640 | 4,670 | 4,620 | 4,670 | +30 | +0.6% | 153,700 |
| 2014/06/04 | 4,600 | 4,640 | 4,570 | 4,640 | -10 | -0.2% | 175,400 |
| 2014/06/03 | 4,645 | 4,660 | 4,615 | 4,650 | +20 | +0.4% | 92,900 |
| 2014/06/02 | 4,625 | 4,645 | 4,590 | 4,630 | +40 | +0.9% | 111,100 |
| 2014/05/30 | 4,550 | 4,615 | 4,550 | 4,590 | +35 | +0.8% | 176,000 |
| 2014/05/29 | 4,530 | 4,585 | 4,510 | 4,555 | ±0 | ±0% | 157,400 |
| 2014/05/28 | 4,595 | 4,600 | 4,545 | 4,555 | -150 | -3.2% | 391,600 |
| 2014/05/27 | 4,710 | 4,770 | 4,700 | 4,705 | -40 | -0.8% | 307,800 |
| 2014/05/26 | 4,625 | 4,750 | 4,605 | 4,745 | +165 | +3.6% | 489,800 |
| 2014/05/23 | 4,580 | 4,585 | 4,555 | 4,580 | +10 | +0.2% | 158,700 |
| 2014/05/22 | 4,555 | 4,580 | 4,540 | 4,570 | +15 | +0.3% | 159,900 |
| 2014/05/21 | 4,575 | 4,585 | 4,545 | 4,555 | -50 | -1.1% | 117,900 |
| 2014/05/20 | 4,660 | 4,660 | 4,600 | 4,605 | ±0 | ±0% | 109,800 |
| 2014/05/19 | 4,600 | 4,665 | 4,595 | 4,605 | +35 | +0.8% | 150,000 |
| 2014/05/16 | 4,610 | 4,615 | 4,550 | 4,570 | -80 | -1.7% | 161,800 |
| 2014/05/15 | 4,635 | 4,655 | 4,590 | 4,650 | -5 | -0.1% | 107,900 |
| 2014/05/14 | 4,675 | 4,675 | 4,630 | 4,655 | -45 | -1% | 112,300 |
| 2014/05/13 | 4,690 | 4,705 | 4,655 | 4,700 | +70 | +1.5% | 83,500 |
| 2014/05/12 | 4,665 | 4,680 | 4,625 | 4,630 | -50 | -1.1% | 110,200 |
| 2014/05/09 | 4,660 | 4,700 | 4,635 | 4,680 | +10 | +0.2% | 93,200 |
| 2014/05/08 | 4,670 | 4,705 | 4,655 | 4,670 | -20 | -0.4% | 123,200 |
| 2014/05/07 | 4,735 | 4,735 | 4,670 | 4,690 | -45 | -1% | 216,500 |
| 2014/05/02 | 4,720 | 4,735 | 4,695 | 4,735 | +10 | +0.2% | 110,000 |
| 2014/05/01 | 4,715 | 4,725 | 4,655 | 4,725 | +20 | +0.4% | 232,100 |
| 2014/04/30 | 4,690 | 4,720 | 4,675 | 4,705 | +85 | +1.8% | 399,300 |
| 2014/04/28 | 4,570 | 4,630 | 4,545 | 4,620 | +20 | +0.4% | 147,300 |
| 2014/04/25 | 4,550 | 4,635 | 4,550 | 4,600 | +5 | +0.1% | 175,200 |
| 2014/04/24 | 4,550 | 4,605 | 4,495 | 4,595 | +35 | +0.8% | 235,400 |
| 2014/04/23 | 4,470 | 4,565 | 4,470 | 4,560 | +140 | +3.2% | 279,100 |
| 2014/04/22 | 4,430 | 4,470 | 4,420 | 4,420 | -10 | -0.2% | 125,700 |
| 2014/04/21 | 4,430 | 4,460 | 4,425 | 4,430 | -5 | -0.1% | 66,300 |
| 2014/04/18 | 4,435 | 4,435 | 4,405 | 4,435 | -5 | -0.1% | 105,800 |
| 2014/04/17 | 4,435 | 4,470 | 4,420 | 4,440 | +10 | +0.2% | 165,800 |
| 2014/04/16 | 4,450 | 4,470 | 4,400 | 4,430 | +35 | +0.8% | 197,500 |
2651～
2700
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
