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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 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 |
| 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 |
3501～
3550
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
