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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 3,420 | 3,440 | 3,410 | 3,440 | +30 | +0.9% | 166,200 |
| 2011/06/09 | 3,410 | 3,415 | 3,385 | 3,410 | -10 | -0.3% | 95,700 |
| 2011/06/08 | 3,415 | 3,430 | 3,410 | 3,420 | -10 | -0.3% | 66,300 |
| 2011/06/07 | 3,420 | 3,440 | 3,410 | 3,430 | -15 | -0.4% | 117,300 |
| 2011/06/06 | 3,465 | 3,475 | 3,435 | 3,445 | -10 | -0.3% | 103,500 |
| 2011/06/03 | 3,485 | 3,495 | 3,455 | 3,455 | -20 | -0.6% | 79,100 |
| 2011/06/02 | 3,460 | 3,495 | 3,455 | 3,475 | -45 | -1.3% | 101,900 |
| 2011/06/01 | 3,540 | 3,540 | 3,505 | 3,520 | -30 | -0.8% | 90,900 |
| 2011/05/31 | 3,480 | 3,555 | 3,480 | 3,550 | +55 | +1.6% | 240,800 |
| 2011/05/30 | 3,515 | 3,515 | 3,480 | 3,495 | -20 | -0.6% | 134,800 |
| 2011/05/27 | 3,550 | 3,550 | 3,495 | 3,515 | -105 | -2.9% | 320,200 |
| 2011/05/26 | 3,630 | 3,635 | 3,610 | 3,620 | +20 | +0.6% | 513,300 |
| 2011/05/25 | 3,615 | 3,630 | 3,600 | 3,600 | -10 | -0.3% | 247,300 |
| 2011/05/24 | 3,565 | 3,610 | 3,565 | 3,610 | +45 | +1.3% | 230,500 |
| 2011/05/23 | 3,570 | 3,575 | 3,550 | 3,565 | -15 | -0.4% | 142,200 |
| 2011/05/20 | 3,580 | 3,595 | 3,575 | 3,580 | +5 | +0.1% | 58,600 |
| 2011/05/19 | 3,615 | 3,620 | 3,575 | 3,575 | -15 | -0.4% | 88,500 |
| 2011/05/18 | 3,560 | 3,600 | 3,560 | 3,590 | +25 | +0.7% | 76,200 |
| 2011/05/17 | 3,555 | 3,570 | 3,540 | 3,565 | +5 | +0.1% | 101,200 |
| 2011/05/16 | 3,600 | 3,600 | 3,560 | 3,560 | -40 | -1.1% | 146,500 |
| 2011/05/13 | 3,620 | 3,635 | 3,580 | 3,600 | -20 | -0.6% | 159,500 |
| 2011/05/12 | 3,630 | 3,650 | 3,605 | 3,620 | -5 | -0.1% | 141,000 |
| 2011/05/11 | 3,620 | 3,640 | 3,620 | 3,625 | +10 | +0.3% | 121,500 |
| 2011/05/10 | 3,590 | 3,620 | 3,590 | 3,615 | +25 | +0.7% | 146,600 |
| 2011/05/09 | 3,590 | 3,600 | 3,575 | 3,590 | ±0 | ±0% | 101,900 |
| 2011/05/06 | 3,555 | 3,600 | 3,530 | 3,590 | +25 | +0.7% | 185,900 |
| 2011/05/02 | 3,540 | 3,565 | 3,520 | 3,565 | +60 | +1.7% | 134,000 |
| 2011/04/28 | 3,450 | 3,505 | 3,450 | 3,505 | +50 | +1.4% | 123,200 |
| 2011/04/27 | 3,445 | 3,460 | 3,445 | 3,455 | +10 | +0.3% | 106,800 |
| 2011/04/26 | 3,455 | 3,455 | 3,435 | 3,445 | +5 | +0.1% | 114,300 |
| 2011/04/25 | 3,455 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 89,900 |
| 2011/04/22 | 3,430 | 3,455 | 3,425 | 3,440 | +10 | +0.3% | 78,600 |
| 2011/04/21 | 3,420 | 3,440 | 3,415 | 3,430 | +15 | +0.4% | 96,700 |
| 2011/04/20 | 3,420 | 3,430 | 3,415 | 3,415 | +10 | +0.3% | 103,200 |
| 2011/04/19 | 3,405 | 3,425 | 3,405 | 3,405 | -10 | -0.3% | 113,300 |
| 2011/04/18 | 3,435 | 3,445 | 3,405 | 3,415 | +20 | +0.6% | 189,500 |
| 2011/04/15 | 3,400 | 3,405 | 3,390 | 3,395 | -5 | -0.1% | 130,700 |
| 2011/04/14 | 3,415 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 167,400 |
| 2011/04/13 | 3,410 | 3,425 | 3,390 | 3,420 | +15 | +0.4% | 133,100 |
| 2011/04/12 | 3,425 | 3,435 | 3,390 | 3,405 | -35 | -1% | 213,900 |
| 2011/04/11 | 3,435 | 3,445 | 3,420 | 3,440 | +5 | +0.1% | 114,000 |
| 2011/04/08 | 3,420 | 3,450 | 3,400 | 3,435 | +25 | +0.7% | 164,100 |
| 2011/04/07 | 3,420 | 3,430 | 3,410 | 3,410 | +5 | +0.1% | 109,700 |
| 2011/04/06 | 3,430 | 3,430 | 3,400 | 3,405 | -25 | -0.7% | 123,500 |
| 2011/04/05 | 3,435 | 3,455 | 3,415 | 3,430 | ±0 | ±0% | 154,200 |
| 2011/04/04 | 3,460 | 3,475 | 3,430 | 3,430 | -20 | -0.6% | 131,600 |
| 2011/04/01 | 3,485 | 3,485 | 3,445 | 3,450 | -15 | -0.4% | 135,400 |
| 2011/03/31 | 3,440 | 3,470 | 3,415 | 3,465 | +40 | +1.2% | 143,000 |
| 2011/03/30 | 3,400 | 3,440 | 3,390 | 3,425 | +40 | +1.2% | 261,400 |
| 2011/03/29 | 3,400 | 3,415 | 3,380 | 3,385 | -25 | -0.7% | 177,200 |
3401～
3450
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
