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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 4,150 | 4,150 | 4,060 | 4,130 | -35 | -0.8% | 401,100 |
| 2013/03/26 | 4,170 | 4,180 | 4,105 | 4,165 | -15 | -0.4% | 197,800 |
| 2013/03/25 | 4,275 | 4,315 | 4,170 | 4,180 | -10 | -0.2% | 115,800 |
| 2013/03/22 | 4,205 | 4,280 | 4,180 | 4,190 | -100 | -2.3% | 174,800 |
| 2013/03/21 | 4,315 | 4,380 | 4,260 | 4,290 | -15 | -0.3% | 205,200 |
| 2013/03/19 | 4,185 | 4,315 | 4,185 | 4,305 | +135 | +3.2% | 169,500 |
| 2013/03/18 | 4,160 | 4,190 | 4,110 | 4,170 | +5 | +0.1% | 143,200 |
| 2013/03/15 | 4,100 | 4,165 | 4,095 | 4,165 | +65 | +1.6% | 158,500 |
| 2013/03/14 | 4,105 | 4,120 | 4,085 | 4,100 | +15 | +0.4% | 64,600 |
| 2013/03/13 | 4,160 | 4,170 | 4,080 | 4,085 | -120 | -2.9% | 152,500 |
| 2013/03/12 | 4,220 | 4,230 | 4,185 | 4,205 | -20 | -0.5% | 144,500 |
| 2013/03/11 | 4,215 | 4,225 | 4,175 | 4,225 | +10 | +0.2% | 123,500 |
| 2013/03/08 | 4,135 | 4,225 | 4,125 | 4,215 | +120 | +2.9% | 347,400 |
| 2013/03/07 | 4,005 | 4,100 | 4,000 | 4,095 | +90 | +2.2% | 173,500 |
| 2013/03/06 | 3,945 | 4,005 | 3,940 | 4,005 | +60 | +1.5% | 91,900 |
| 2013/03/05 | 3,975 | 3,995 | 3,935 | 3,945 | -35 | -0.9% | 80,700 |
| 2013/03/04 | 3,930 | 3,985 | 3,930 | 3,980 | +20 | +0.5% | 74,400 |
| 2013/03/01 | 3,895 | 3,960 | 3,885 | 3,960 | +60 | +1.5% | 92,300 |
| 2013/02/28 | 3,915 | 3,940 | 3,885 | 3,900 | ±0 | ±0% | 135,300 |
| 2013/02/27 | 3,920 | 3,925 | 3,885 | 3,900 | +20 | +0.5% | 100,800 |
| 2013/02/26 | 3,875 | 3,910 | 3,865 | 3,880 | -65 | -1.6% | 157,800 |
| 2013/02/25 | 3,945 | 3,970 | 3,925 | 3,945 | +30 | +0.8% | 85,200 |
| 2013/02/22 | 3,905 | 3,930 | 3,885 | 3,915 | -15 | -0.4% | 101,700 |
| 2013/02/21 | 3,925 | 3,960 | 3,905 | 3,930 | -25 | -0.6% | 109,800 |
| 2013/02/20 | 3,890 | 3,955 | 3,860 | 3,955 | +155 | +4.1% | 198,500 |
| 2013/02/19 | 3,740 | 3,810 | 3,735 | 3,800 | +55 | +1.5% | 67,800 |
| 2013/02/18 | 3,720 | 3,770 | 3,705 | 3,745 | +20 | +0.5% | 73,700 |
| 2013/02/15 | 3,755 | 3,780 | 3,705 | 3,725 | -55 | -1.5% | 116,100 |
| 2013/02/14 | 3,820 | 3,835 | 3,770 | 3,780 | -60 | -1.6% | 87,000 |
| 2013/02/13 | 3,880 | 3,915 | 3,825 | 3,840 | -35 | -0.9% | 105,800 |
| 2013/02/12 | 3,825 | 3,900 | 3,820 | 3,875 | +75 | +2% | 138,400 |
| 2013/02/08 | 3,825 | 3,830 | 3,770 | 3,800 | -20 | -0.5% | 116,800 |
| 2013/02/07 | 3,820 | 3,835 | 3,790 | 3,820 | -15 | -0.4% | 105,000 |
| 2013/02/06 | 3,825 | 3,840 | 3,810 | 3,835 | +65 | +1.7% | 73,000 |
| 2013/02/05 | 3,790 | 3,820 | 3,770 | 3,770 | -50 | -1.3% | 93,000 |
| 2013/02/04 | 3,845 | 3,845 | 3,795 | 3,820 | -15 | -0.4% | 114,100 |
| 2013/02/01 | 3,815 | 3,835 | 3,805 | 3,835 | +25 | +0.7% | 111,200 |
| 2013/01/31 | 3,750 | 3,810 | 3,745 | 3,810 | +65 | +1.7% | 158,200 |
| 2013/01/30 | 3,715 | 3,755 | 3,710 | 3,745 | +30 | +0.8% | 118,500 |
| 2013/01/29 | 3,750 | 3,755 | 3,710 | 3,715 | -50 | -1.3% | 114,000 |
| 2013/01/28 | 3,800 | 3,820 | 3,765 | 3,765 | -15 | -0.4% | 89,200 |
| 2013/01/25 | 3,755 | 3,785 | 3,745 | 3,780 | +55 | +1.5% | 99,800 |
| 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 |
3001～
3050
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
