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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 9,040 | 9,040 | 8,920 | 8,960 | -80 | -0.9% | 103,200 |
| 2018/05/07 | 9,170 | 9,170 | 9,010 | 9,040 | -50 | -0.6% | 93,600 |
| 2018/05/02 | 9,130 | 9,160 | 9,050 | 9,090 | -30 | -0.3% | 80,200 |
| 2018/05/01 | 9,010 | 9,170 | 8,950 | 9,120 | +120 | +1.3% | 99,100 |
| 2018/04/27 | 8,990 | 9,060 | 8,960 | 9,000 | +60 | +0.7% | 156,600 |
| 2018/04/26 | 8,900 | 8,950 | 8,830 | 8,940 | +20 | +0.2% | 107,100 |
| 2018/04/25 | 8,860 | 8,930 | 8,840 | 8,920 | +30 | +0.3% | 61,800 |
| 2018/04/24 | 8,900 | 8,950 | 8,830 | 8,890 | +130 | +1.5% | 85,300 |
| 2018/04/23 | 8,780 | 8,820 | 8,730 | 8,760 | -80 | -0.9% | 93,300 |
| 2018/04/20 | 8,820 | 8,870 | 8,770 | 8,840 | ±0 | ±0% | 105,800 |
| 2018/04/19 | 9,080 | 9,080 | 8,820 | 8,840 | -220 | -2.4% | 121,600 |
| 2018/04/18 | 8,990 | 9,080 | 8,930 | 9,060 | +140 | +1.6% | 115,700 |
| 2018/04/17 | 8,870 | 9,030 | 8,850 | 8,920 | -30 | -0.3% | 90,600 |
| 2018/04/16 | 8,810 | 8,960 | 8,790 | 8,950 | +180 | +2.1% | 103,800 |
| 2018/04/13 | 8,940 | 8,940 | 8,700 | 8,770 | -150 | -1.7% | 156,100 |
| 2018/04/12 | 8,840 | 9,030 | 8,840 | 8,920 | +150 | +1.7% | 128,800 |
| 2018/04/11 | 9,180 | 9,180 | 8,700 | 8,770 | -410 | -4.5% | 223,500 |
| 2018/04/10 | 9,130 | 9,350 | 9,130 | 9,180 | +20 | +0.2% | 212,900 |
| 2018/04/09 | 9,020 | 9,170 | 8,980 | 9,160 | +90 | +1% | 124,500 |
| 2018/04/06 | 9,100 | 9,170 | 9,040 | 9,070 | +10 | +0.1% | 174,500 |
| 2018/04/05 | 8,930 | 9,120 | 8,880 | 9,060 | +180 | +2% | 183,600 |
| 2018/04/04 | 8,830 | 8,910 | 8,770 | 8,880 | +50 | +0.6% | 140,600 |
| 2018/04/03 | 8,690 | 8,870 | 8,650 | 8,830 | +140 | +1.6% | 137,700 |
| 2018/04/02 | 8,750 | 8,780 | 8,690 | 8,690 | +40 | +0.5% | 78,000 |
| 2018/03/30 | 8,730 | 8,750 | 8,570 | 8,650 | -40 | -0.5% | 115,600 |
| 2018/03/29 | 8,730 | 8,780 | 8,590 | 8,690 | +40 | +0.5% | 139,400 |
| 2018/03/28 | 8,730 | 8,810 | 8,560 | 8,650 | -230 | -2.6% | 187,600 |
| 2018/03/27 | 8,730 | 8,880 | 8,700 | 8,880 | +240 | +2.8% | 183,000 |
| 2018/03/26 | 8,400 | 8,650 | 8,360 | 8,640 | +160 | +1.9% | 189,900 |
| 2018/03/23 | 8,380 | 8,720 | 8,380 | 8,480 | -220 | -2.5% | 355,200 |
| 2018/03/22 | 8,850 | 8,930 | 8,600 | 8,700 | +150 | +1.8% | 237,600 |
| 2018/03/20 | 8,400 | 8,560 | 8,360 | 8,550 | +20 | +0.2% | 181,300 |
| 2018/03/19 | 8,540 | 8,570 | 8,410 | 8,530 | -50 | -0.6% | 82,400 |
| 2018/03/16 | 8,610 | 8,620 | 8,490 | 8,580 | -20 | -0.2% | 164,400 |
| 2018/03/15 | 8,510 | 8,610 | 8,480 | 8,600 | +80 | +0.9% | 154,800 |
| 2018/03/14 | 8,550 | 8,580 | 8,490 | 8,520 | -200 | -2.3% | 183,500 |
| 2018/03/13 | 8,540 | 8,720 | 8,530 | 8,720 | +90 | +1% | 167,800 |
| 2018/03/12 | 8,670 | 8,690 | 8,530 | 8,630 | +110 | +1.3% | 201,500 |
| 2018/03/09 | 8,490 | 8,610 | 8,420 | 8,520 | +180 | +2.2% | 240,500 |
| 2018/03/08 | 8,320 | 8,370 | 8,260 | 8,340 | +120 | +1.5% | 108,200 |
| 2018/03/07 | 8,190 | 8,290 | 8,160 | 8,220 | +20 | +0.2% | 171,400 |
| 2018/03/06 | 8,230 | 8,330 | 8,180 | 8,200 | +90 | +1.1% | 208,300 |
| 2018/03/05 | 8,140 | 8,160 | 8,080 | 8,110 | -30 | -0.4% | 225,700 |
| 2018/03/02 | 8,110 | 8,180 | 8,100 | 8,140 | -120 | -1.5% | 136,300 |
| 2018/03/01 | 8,250 | 8,330 | 8,230 | 8,260 | -60 | -0.7% | 184,600 |
| 2018/02/28 | 8,380 | 8,530 | 8,320 | 8,320 | -110 | -1.3% | 234,000 |
| 2018/02/27 | 8,470 | 8,490 | 8,390 | 8,430 | +10 | +0.1% | 112,600 |
| 2018/02/26 | 8,430 | 8,460 | 8,380 | 8,420 | +70 | +0.8% | 105,000 |
| 2018/02/23 | 8,340 | 8,350 | 8,230 | 8,350 | -20 | -0.2% | 115,900 |
| 2018/02/22 | 8,340 | 8,430 | 8,330 | 8,370 | -60 | -0.7% | 182,400 |
1601～
1650
件表示中 / 3586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 | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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 |
| コナミＧ | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| ネクソン | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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 |
| カプコン | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 |
市場注目の銘柄
チャート関連のコラム
