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 |
|---|---|---|---|---|---|---|---|
| 2013/02/26 | 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 |
| 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 |
3051～
3100
件表示中 / 3764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 | 1,622,500円 | +6.3% | +6.3% | 1.23% | 31.96倍 | 12.69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 |
| オービック | 545,900円 | +10.0% | +8.4% | 1.36% | 34.31倍 | 5.53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 | 427,000円 | +12.0% | +6.7% | 0.94% | 35.02倍 | 7.90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 |
| 光通信 | 4,201,000円 | +10.7% | -0.5% | 1.72% | 18.44倍 | 2.01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 | 988,200円 | -4.2% | -14.7% | 0.86% | 38.52倍 | 3.50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
