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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,420 | 3,470 | 3,385 | 3,410 | -65 | -1.9% | 190,100 |
| 2011/03/25 | 3,475 | 3,480 | 3,440 | 3,475 | +20 | +0.6% | 141,600 |
| 2011/03/24 | 3,465 | 3,500 | 3,445 | 3,455 | -10 | -0.3% | 113,300 |
| 2011/03/23 | 3,510 | 3,520 | 3,430 | 3,465 | -80 | -2.3% | 289,000 |
| 2011/03/22 | 3,510 | 3,555 | 3,485 | 3,545 | +90 | +2.6% | 227,500 |
| 2011/03/18 | 3,450 | 3,485 | 3,415 | 3,455 | +20 | +0.6% | 208,400 |
| 2011/03/17 | 3,400 | 3,465 | 3,325 | 3,435 | -45 | -1.3% | 182,200 |
| 2011/03/16 | 3,220 | 3,485 | 3,220 | 3,480 | +300 | +9.4% | 225,100 |
| 2011/03/15 | 3,485 | 3,495 | 3,120 | 3,180 | -390 | -10.9% | 300,700 |
| 2011/03/14 | 3,515 | 3,670 | 3,480 | 3,570 | -225 | -5.9% | 198,500 |
| 2011/03/11 | 3,810 | 3,815 | 3,795 | 3,795 | -30 | -0.8% | 162,700 |
| 2011/03/10 | 3,850 | 3,850 | 3,810 | 3,825 | -25 | -0.6% | 58,800 |
| 2011/03/09 | 3,845 | 3,865 | 3,840 | 3,850 | +25 | +0.7% | 58,100 |
| 2011/03/08 | 3,810 | 3,845 | 3,810 | 3,825 | +5 | +0.1% | 55,300 |
| 2011/03/07 | 3,830 | 3,840 | 3,800 | 3,820 | -30 | -0.8% | 89,800 |
| 2011/03/04 | 3,845 | 3,865 | 3,840 | 3,850 | +15 | +0.4% | 62,500 |
| 2011/03/03 | 3,810 | 3,840 | 3,800 | 3,835 | +35 | +0.9% | 65,400 |
| 2011/03/02 | 3,835 | 3,840 | 3,800 | 3,800 | -50 | -1.3% | 141,000 |
| 2011/03/01 | 3,845 | 3,875 | 3,845 | 3,850 | -5 | -0.1% | 59,100 |
| 2011/02/28 | 3,855 | 3,870 | 3,840 | 3,855 | +25 | +0.7% | 76,500 |
| 2011/02/25 | 3,815 | 3,845 | 3,815 | 3,830 | ±0 | ±0% | 79,900 |
| 2011/02/24 | 3,855 | 3,870 | 3,815 | 3,830 | -20 | -0.5% | 104,200 |
| 2011/02/23 | 3,850 | 3,895 | 3,850 | 3,850 | -20 | -0.5% | 109,100 |
| 2011/02/22 | 3,915 | 3,915 | 3,860 | 3,870 | -50 | -1.3% | 92,500 |
| 2011/02/21 | 3,910 | 3,935 | 3,905 | 3,920 | -5 | -0.1% | 83,200 |
| 2011/02/18 | 3,905 | 3,925 | 3,900 | 3,925 | +20 | +0.5% | 56,200 |
| 2011/02/17 | 3,860 | 3,915 | 3,860 | 3,905 | +40 | +1% | 128,800 |
| 2011/02/16 | 3,875 | 3,890 | 3,855 | 3,865 | -10 | -0.3% | 68,600 |
| 2011/02/15 | 3,910 | 3,915 | 3,865 | 3,875 | -40 | -1% | 117,500 |
| 2011/02/14 | 3,905 | 3,920 | 3,900 | 3,915 | +45 | +1.2% | 84,600 |
| 2011/02/10 | 3,830 | 3,870 | 3,820 | 3,870 | +40 | +1% | 91,100 |
| 2011/02/09 | 3,830 | 3,845 | 3,820 | 3,830 | +25 | +0.7% | 76,800 |
| 2011/02/08 | 3,825 | 3,825 | 3,795 | 3,805 | +20 | +0.5% | 68,900 |
| 2011/02/07 | 3,795 | 3,815 | 3,775 | 3,785 | +20 | +0.5% | 67,800 |
| 2011/02/04 | 3,775 | 3,810 | 3,755 | 3,765 | -5 | -0.1% | 102,500 |
| 2011/02/03 | 3,770 | 3,780 | 3,735 | 3,770 | +5 | +0.1% | 88,300 |
| 2011/02/02 | 3,765 | 3,785 | 3,750 | 3,765 | +30 | +0.8% | 108,700 |
| 2011/02/01 | 3,740 | 3,760 | 3,720 | 3,735 | -20 | -0.5% | 149,200 |
| 2011/01/31 | 3,780 | 3,780 | 3,740 | 3,755 | -45 | -1.2% | 132,900 |
| 2011/01/28 | 3,840 | 3,855 | 3,800 | 3,800 | -60 | -1.6% | 146,300 |
| 2011/01/27 | 3,865 | 3,880 | 3,845 | 3,860 | -5 | -0.1% | 79,000 |
| 2011/01/26 | 3,890 | 3,895 | 3,865 | 3,865 | -25 | -0.6% | 61,400 |
| 2011/01/25 | 3,860 | 3,910 | 3,855 | 3,890 | +40 | +1% | 56,600 |
| 2011/01/24 | 3,865 | 3,870 | 3,830 | 3,850 | -20 | -0.5% | 81,100 |
| 2011/01/21 | 3,890 | 3,895 | 3,855 | 3,870 | +5 | +0.1% | 135,400 |
| 2011/01/20 | 3,880 | 3,905 | 3,855 | 3,865 | -35 | -0.9% | 89,000 |
| 2011/01/19 | 3,925 | 3,925 | 3,870 | 3,900 | ±0 | ±0% | 88,300 |
| 2011/01/18 | 3,920 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 54,900 |
| 2011/01/17 | 3,935 | 3,940 | 3,920 | 3,925 | -10 | -0.3% | 81,900 |
| 2011/01/14 | 3,990 | 3,995 | 3,935 | 3,935 | -65 | -1.6% | 136,000 |
3451～
3500
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
