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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 3,905 | 4,145 | 3,900 | 4,080 | +160 | +4.1% | 281,300 |
| 2013/08/19 | 3,900 | 3,925 | 3,895 | 3,920 | +20 | +0.5% | 38,800 |
| 2013/08/16 | 3,860 | 3,920 | 3,860 | 3,900 | +10 | +0.3% | 65,400 |
| 2013/08/15 | 3,900 | 3,960 | 3,875 | 3,890 | -75 | -1.9% | 115,200 |
| 2013/08/14 | 3,885 | 3,965 | 3,880 | 3,965 | +105 | +2.7% | 126,300 |
| 2013/08/13 | 3,840 | 3,865 | 3,790 | 3,860 | +20 | +0.5% | 96,400 |
| 2013/08/12 | 3,775 | 3,845 | 3,750 | 3,840 | +80 | +2.1% | 128,300 |
| 2013/08/09 | 3,760 | 3,790 | 3,725 | 3,760 | +5 | +0.1% | 101,100 |
| 2013/08/08 | 3,815 | 3,845 | 3,740 | 3,755 | -80 | -2.1% | 160,600 |
| 2013/08/07 | 3,870 | 3,885 | 3,830 | 3,835 | -115 | -2.9% | 112,400 |
| 2013/08/06 | 3,900 | 3,950 | 3,845 | 3,950 | +55 | +1.4% | 80,400 |
| 2013/08/05 | 3,890 | 3,945 | 3,885 | 3,895 | -30 | -0.8% | 105,000 |
| 2013/08/02 | 3,900 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 133,700 |
| 2013/08/01 | 3,825 | 3,900 | 3,815 | 3,880 | +60 | +1.6% | 97,700 |
| 2013/07/31 | 3,830 | 3,855 | 3,805 | 3,820 | -10 | -0.3% | 125,300 |
| 2013/07/30 | 3,815 | 3,850 | 3,780 | 3,830 | -5 | -0.1% | 112,800 |
| 2013/07/29 | 3,850 | 3,890 | 3,830 | 3,835 | -20 | -0.5% | 148,400 |
| 2013/07/26 | 3,900 | 3,935 | 3,850 | 3,855 | -40 | -1% | 135,400 |
| 2013/07/25 | 3,920 | 3,930 | 3,885 | 3,895 | -15 | -0.4% | 129,700 |
| 2013/07/24 | 3,870 | 3,920 | 3,855 | 3,910 | +10 | +0.3% | 107,200 |
| 2013/07/23 | 3,870 | 3,920 | 3,855 | 3,900 | -5 | -0.1% | 114,900 |
| 2013/07/22 | 3,945 | 3,945 | 3,860 | 3,905 | +5 | +0.1% | 76,100 |
| 2013/07/19 | 3,940 | 3,965 | 3,880 | 3,900 | -35 | -0.9% | 132,400 |
| 2013/07/18 | 3,900 | 3,935 | 3,890 | 3,935 | +60 | +1.5% | 122,000 |
| 2013/07/17 | 3,895 | 3,920 | 3,860 | 3,875 | -20 | -0.5% | 100,200 |
| 2013/07/16 | 3,850 | 3,920 | 3,850 | 3,895 | +45 | +1.2% | 97,900 |
| 2013/07/12 | 3,865 | 3,900 | 3,845 | 3,850 | -5 | -0.1% | 115,500 |
| 2013/07/11 | 3,895 | 3,895 | 3,815 | 3,855 | -55 | -1.4% | 149,400 |
| 2013/07/10 | 3,935 | 3,945 | 3,880 | 3,910 | -5 | -0.1% | 141,300 |
| 2013/07/09 | 3,925 | 3,930 | 3,870 | 3,915 | +30 | +0.8% | 119,600 |
| 2013/07/08 | 3,980 | 3,995 | 3,880 | 3,885 | -85 | -2.1% | 161,900 |
| 2013/07/05 | 3,955 | 3,975 | 3,935 | 3,970 | +20 | +0.5% | 100,100 |
| 2013/07/04 | 3,925 | 3,970 | 3,925 | 3,950 | -10 | -0.3% | 102,600 |
| 2013/07/03 | 3,950 | 4,000 | 3,920 | 3,960 | -5 | -0.1% | 161,300 |
| 2013/07/02 | 4,040 | 4,045 | 3,955 | 3,965 | -25 | -0.6% | 162,600 |
| 2013/07/01 | 4,050 | 4,055 | 3,965 | 3,990 | -125 | -3% | 363,400 |
| 2013/06/28 | 4,090 | 4,150 | 3,900 | 4,115 | +25 | +0.6% | 396,800 |
| 2013/06/27 | 4,000 | 4,115 | 3,950 | 4,090 | +95 | +2.4% | 194,100 |
| 2013/06/26 | 4,035 | 4,035 | 3,940 | 3,995 | -35 | -0.9% | 157,400 |
| 2013/06/25 | 4,060 | 4,080 | 3,965 | 4,030 | -10 | -0.2% | 143,400 |
| 2013/06/24 | 4,060 | 4,090 | 4,005 | 4,040 | +30 | +0.7% | 130,400 |
| 2013/06/21 | 3,850 | 4,020 | 3,830 | 4,010 | +75 | +1.9% | 205,900 |
| 2013/06/20 | 3,970 | 3,970 | 3,905 | 3,935 | -75 | -1.9% | 108,500 |
| 2013/06/19 | 3,975 | 4,050 | 3,960 | 4,010 | +90 | +2.3% | 136,900 |
| 2013/06/18 | 3,900 | 3,935 | 3,890 | 3,920 | +30 | +0.8% | 125,400 |
| 2013/06/17 | 3,710 | 3,900 | 3,705 | 3,890 | +195 | +5.3% | 215,300 |
| 2013/06/14 | 3,775 | 3,800 | 3,685 | 3,695 | +35 | +1% | 246,800 |
| 2013/06/13 | 3,780 | 3,815 | 3,660 | 3,660 | -175 | -4.6% | 246,600 |
| 2013/06/12 | 3,845 | 3,855 | 3,755 | 3,835 | -70 | -1.8% | 215,100 |
| 2013/06/11 | 3,965 | 3,970 | 3,890 | 3,905 | -55 | -1.4% | 135,900 |
2901～
2950
件表示中 / 3734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 | 1,722,000円 | +6.3% | +6.3% | 1.16% | 33.91倍 | 13.47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 |
| カプコン | 444,400円 | +12.0% | +6.7% | 0.90% | 36.45倍 | 8.22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 | 282,900円 | +4.0% | -18.9% | 1.06% | 21.51倍 | 2.22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 | 4,145,000円 | +10.7% | -0.5% | 1.71% | 18.19倍 | 1.99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 | 808,400円 | -4.2% | -14.7% | 1.05% | 36.56倍 | 2.87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
