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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 2,760 | 2,760 | 2,724 | 2,756 | -16 | -0.6% | 581,400 |
| 2011/07/11 | 2,772 | 2,791 | 2,770 | 2,772 | +3 | +0.1% | 351,700 |
| 2011/07/08 | 2,802 | 2,817 | 2,768 | 2,769 | -29 | -1% | 1,005,600 |
| 2011/07/07 | 2,775 | 2,798 | 2,761 | 2,798 | +19 | +0.7% | 624,600 |
| 2011/07/06 | 2,770 | 2,780 | 2,735 | 2,779 | +31 | +1.1% | 836,400 |
| 2011/07/05 | 2,740 | 2,785 | 2,715 | 2,748 | +47 | +1.7% | 1,628,200 |
| 2011/07/04 | 2,760 | 2,775 | 2,673 | 2,701 | -99 | -3.5% | 3,485,800 |
| 2011/07/01 | 2,802 | 2,832 | 2,800 | 2,800 | -700 | -20% | 1,553,100 |
| 2011/06/30 | 3,495 | 3,510 | 3,480 | 3,500 | +25 | +0.7% | 82,200 |
| 2011/06/29 | 3,435 | 3,480 | 3,425 | 3,475 | +55 | +1.6% | 157,900 |
| 2011/06/28 | 3,435 | 3,440 | 3,410 | 3,420 | +10 | +0.3% | 98,300 |
| 2011/06/27 | 3,435 | 3,435 | 3,405 | 3,410 | -20 | -0.6% | 55,700 |
| 2011/06/24 | 3,400 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 67,500 |
| 2011/06/23 | 3,420 | 3,430 | 3,400 | 3,410 | -15 | -0.4% | 54,200 |
| 2011/06/22 | 3,380 | 3,430 | 3,375 | 3,425 | +40 | +1.2% | 89,100 |
| 2011/06/21 | 3,380 | 3,385 | 3,365 | 3,385 | +25 | +0.7% | 100,500 |
| 2011/06/20 | 3,375 | 3,380 | 3,360 | 3,360 | -10 | -0.3% | 68,100 |
| 2011/06/17 | 3,390 | 3,400 | 3,370 | 3,370 | -5 | -0.1% | 134,900 |
| 2011/06/16 | 3,430 | 3,430 | 3,375 | 3,375 | -65 | -1.9% | 120,300 |
| 2011/06/15 | 3,425 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 94,300 |
| 2011/06/14 | 3,430 | 3,445 | 3,420 | 3,425 | ±0 | ±0% | 96,100 |
| 2011/06/13 | 3,435 | 3,445 | 3,415 | 3,425 | -15 | -0.4% | 76,000 |
| 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 |
3451～
3500
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 | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57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 | 544,700円 | +10.0% | +8.4% | 1.36% | 34.23倍 | 5.52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 | 428,600円 | +12.0% | +6.7% | 0.93% | 35.15倍 | 7.93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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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
