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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,670 | 3,730 | 3,670 | 3,725 | +25 | +0.7% | 111,600 |
| 2013/01/23 | 3,645 | 3,740 | 3,645 | 3,700 | +35 | +1% | 121,600 |
| 2013/01/22 | 3,700 | 3,705 | 3,640 | 3,665 | -35 | -0.9% | 110,600 |
| 2013/01/21 | 3,740 | 3,745 | 3,700 | 3,700 | -35 | -0.9% | 67,300 |
| 2013/01/18 | 3,710 | 3,740 | 3,705 | 3,735 | +45 | +1.2% | 94,100 |
| 2013/01/17 | 3,740 | 3,740 | 3,675 | 3,690 | -50 | -1.3% | 189,000 |
| 2013/01/16 | 3,755 | 3,760 | 3,705 | 3,740 | -15 | -0.4% | 138,400 |
| 2013/01/15 | 3,740 | 3,765 | 3,725 | 3,755 | +35 | +0.9% | 137,700 |
| 2013/01/11 | 3,700 | 3,740 | 3,685 | 3,720 | +30 | +0.8% | 130,500 |
| 2013/01/10 | 3,675 | 3,695 | 3,670 | 3,690 | +10 | +0.3% | 110,300 |
| 2013/01/09 | 3,660 | 3,695 | 3,635 | 3,680 | +20 | +0.5% | 121,600 |
| 2013/01/08 | 3,640 | 3,680 | 3,625 | 3,660 | +10 | +0.3% | 114,900 |
| 2013/01/07 | 3,655 | 3,665 | 3,625 | 3,650 | +15 | +0.4% | 120,200 |
| 2013/01/04 | 3,680 | 3,680 | 3,590 | 3,635 | +45 | +1.3% | 149,000 |
| 2012/12/28 | 3,590 | 3,615 | 3,590 | 3,590 | +10 | +0.3% | 111,400 |
| 2012/12/27 | 3,605 | 3,615 | 3,580 | 3,580 | -30 | -0.8% | 145,900 |
| 2012/12/26 | 3,585 | 3,620 | 3,560 | 3,610 | +30 | +0.8% | 153,200 |
| 2012/12/25 | 3,650 | 3,670 | 3,570 | 3,580 | +5 | +0.1% | 165,300 |
| 2012/12/21 | 3,485 | 3,595 | 3,485 | 3,575 | +70 | +2% | 214,600 |
| 2012/12/20 | 3,490 | 3,530 | 3,455 | 3,505 | +15 | +0.4% | 201,900 |
| 2012/12/19 | 3,490 | 3,490 | 3,445 | 3,490 | +15 | +0.4% | 130,800 |
| 2012/12/18 | 3,490 | 3,515 | 3,470 | 3,475 | -5 | -0.1% | 110,300 |
| 2012/12/17 | 3,510 | 3,525 | 3,480 | 3,480 | -30 | -0.9% | 109,400 |
| 2012/12/14 | 3,560 | 3,565 | 3,500 | 3,510 | -25 | -0.7% | 145,400 |
| 2012/12/13 | 3,570 | 3,570 | 3,515 | 3,535 | ±0 | ±0% | 70,700 |
| 2012/12/12 | 3,580 | 3,590 | 3,525 | 3,535 | -15 | -0.4% | 83,700 |
| 2012/12/11 | 3,555 | 3,560 | 3,540 | 3,550 | +15 | +0.4% | 91,100 |
| 2012/12/10 | 3,535 | 3,555 | 3,510 | 3,535 | ±0 | ±0% | 99,000 |
| 2012/12/07 | 3,545 | 3,555 | 3,525 | 3,535 | -20 | -0.6% | 72,400 |
| 2012/12/06 | 3,535 | 3,560 | 3,530 | 3,555 | +35 | +1% | 115,700 |
| 2012/12/05 | 3,500 | 3,525 | 3,475 | 3,520 | +10 | +0.3% | 102,500 |
| 2012/12/04 | 3,445 | 3,510 | 3,435 | 3,510 | +60 | +1.7% | 110,100 |
| 2012/12/03 | 3,470 | 3,475 | 3,440 | 3,450 | -10 | -0.3% | 65,600 |
| 2012/11/30 | 3,485 | 3,485 | 3,445 | 3,460 | -10 | -0.3% | 179,200 |
| 2012/11/29 | 3,435 | 3,490 | 3,425 | 3,470 | +65 | +1.9% | 119,200 |
| 2012/11/28 | 3,400 | 3,445 | 3,400 | 3,405 | -45 | -1.3% | 76,100 |
| 2012/11/27 | 3,400 | 3,460 | 3,400 | 3,450 | +50 | +1.5% | 78,500 |
| 2012/11/26 | 3,425 | 3,425 | 3,385 | 3,400 | -5 | -0.1% | 106,600 |
| 2012/11/22 | 3,475 | 3,480 | 3,380 | 3,405 | -40 | -1.2% | 139,900 |
| 2012/11/21 | 3,475 | 3,475 | 3,410 | 3,445 | +5 | +0.1% | 103,000 |
| 2012/11/20 | 3,450 | 3,470 | 3,425 | 3,440 | +20 | +0.6% | 101,100 |
| 2012/11/19 | 3,420 | 3,435 | 3,405 | 3,420 | +35 | +1% | 89,900 |
| 2012/11/16 | 3,410 | 3,430 | 3,365 | 3,385 | +5 | +0.1% | 127,200 |
| 2012/11/15 | 3,320 | 3,390 | 3,320 | 3,380 | +60 | +1.8% | 135,700 |
| 2012/11/14 | 3,290 | 3,330 | 3,290 | 3,320 | +30 | +0.9% | 58,900 |
| 2012/11/13 | 3,290 | 3,300 | 3,265 | 3,290 | ±0 | ±0% | 67,400 |
| 2012/11/12 | 3,340 | 3,345 | 3,290 | 3,290 | -30 | -0.9% | 77,400 |
| 2012/11/09 | 3,360 | 3,365 | 3,290 | 3,320 | -40 | -1.2% | 151,700 |
| 2012/11/08 | 3,380 | 3,405 | 3,350 | 3,360 | -30 | -0.9% | 132,100 |
| 2012/11/07 | 3,465 | 3,465 | 3,385 | 3,390 | -75 | -2.2% | 158,600 |
3001～
3050
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
