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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,580 | 6,590 | 6,470 | 6,500 | +20 | +0.3% | 120,800 |
| 2017/02/14 | 6,550 | 6,550 | 6,470 | 6,480 | -60 | -0.9% | 112,700 |
| 2017/02/13 | 6,510 | 6,580 | 6,480 | 6,540 | +110 | +1.7% | 151,800 |
| 2017/02/10 | 6,440 | 6,450 | 6,390 | 6,430 | +50 | +0.8% | 112,700 |
| 2017/02/09 | 6,370 | 6,400 | 6,340 | 6,380 | -20 | -0.3% | 67,600 |
| 2017/02/08 | 6,410 | 6,430 | 6,350 | 6,400 | -20 | -0.3% | 91,400 |
| 2017/02/07 | 6,470 | 6,480 | 6,400 | 6,420 | -100 | -1.5% | 137,900 |
| 2017/02/06 | 6,470 | 6,520 | 6,440 | 6,520 | +130 | +2% | 185,400 |
| 2017/02/03 | 6,360 | 6,430 | 6,360 | 6,390 | +50 | +0.8% | 127,400 |
| 2017/02/02 | 6,400 | 6,400 | 6,340 | 6,340 | -40 | -0.6% | 164,000 |
| 2017/02/01 | 6,280 | 6,390 | 6,250 | 6,380 | +60 | +0.9% | 145,400 |
| 2017/01/31 | 6,230 | 6,350 | 6,210 | 6,320 | -40 | -0.6% | 136,000 |
| 2017/01/30 | 6,260 | 6,360 | 6,220 | 6,360 | +150 | +2.4% | 262,600 |
| 2017/01/27 | 6,160 | 6,230 | 6,130 | 6,210 | +70 | +1.1% | 130,000 |
| 2017/01/26 | 6,100 | 6,150 | 6,070 | 6,140 | +60 | +1% | 172,300 |
| 2017/01/25 | 6,080 | 6,100 | 6,030 | 6,080 | +60 | +1% | 118,600 |
| 2017/01/24 | 5,970 | 6,020 | 5,910 | 6,020 | -10 | -0.2% | 205,000 |
| 2017/01/23 | 6,100 | 6,100 | 6,000 | 6,030 | -40 | -0.7% | 131,500 |
| 2017/01/20 | 6,030 | 6,110 | 6,010 | 6,070 | -30 | -0.5% | 128,000 |
| 2017/01/19 | 6,100 | 6,150 | 6,060 | 6,100 | +20 | +0.3% | 96,900 |
| 2017/01/18 | 6,120 | 6,140 | 6,020 | 6,080 | -40 | -0.7% | 145,700 |
| 2017/01/17 | 6,200 | 6,200 | 6,100 | 6,120 | -70 | -1.1% | 125,700 |
| 2017/01/16 | 6,110 | 6,200 | 6,110 | 6,190 | +30 | +0.5% | 148,500 |
| 2017/01/13 | 6,090 | 6,180 | 6,050 | 6,160 | +70 | +1.1% | 319,600 |
| 2017/01/12 | 6,110 | 6,130 | 6,050 | 6,090 | -30 | -0.5% | 153,800 |
| 2017/01/11 | 6,100 | 6,140 | 6,070 | 6,120 | +40 | +0.7% | 150,600 |
| 2017/01/10 | 6,080 | 6,130 | 6,050 | 6,080 | ±0 | ±0% | 168,500 |
| 2017/01/06 | 6,060 | 6,090 | 6,040 | 6,080 | +10 | +0.2% | 110,200 |
| 2017/01/05 | 6,090 | 6,090 | 5,980 | 6,070 | +120 | +2% | 188,800 |
| 2017/01/04 | 5,940 | 6,010 | 5,890 | 5,950 | +60 | +1% | 223,100 |
| 2016/12/30 | 5,810 | 5,910 | 5,810 | 5,890 | +30 | +0.5% | 88,100 |
| 2016/12/29 | 5,880 | 5,910 | 5,830 | 5,860 | -50 | -0.8% | 85,200 |
| 2016/12/28 | 5,910 | 5,960 | 5,880 | 5,910 | ±0 | ±0% | 90,300 |
| 2016/12/27 | 5,950 | 5,980 | 5,890 | 5,910 | -40 | -0.7% | 113,600 |
| 2016/12/26 | 5,860 | 6,050 | 5,850 | 5,950 | +160 | +2.8% | 250,700 |
| 2016/12/22 | 5,700 | 5,850 | 5,680 | 5,790 | +120 | +2.1% | 286,700 |
| 2016/12/21 | 5,650 | 5,720 | 5,650 | 5,670 | -60 | -1% | 76,600 |
| 2016/12/20 | 5,660 | 5,750 | 5,660 | 5,730 | +70 | +1.2% | 110,300 |
| 2016/12/19 | 5,680 | 5,700 | 5,630 | 5,660 | -10 | -0.2% | 87,500 |
| 2016/12/16 | 5,740 | 5,740 | 5,660 | 5,670 | -30 | -0.5% | 173,200 |
| 2016/12/15 | 5,640 | 5,710 | 5,640 | 5,700 | +80 | +1.4% | 158,800 |
| 2016/12/14 | 5,700 | 5,740 | 5,610 | 5,620 | -70 | -1.2% | 186,500 |
| 2016/12/13 | 5,560 | 5,690 | 5,560 | 5,690 | +130 | +2.3% | 192,300 |
| 2016/12/12 | 5,530 | 5,560 | 5,500 | 5,560 | +10 | +0.2% | 169,400 |
| 2016/12/09 | 5,480 | 5,560 | 5,480 | 5,550 | +30 | +0.5% | 151,400 |
| 2016/12/08 | 5,570 | 5,570 | 5,480 | 5,520 | +30 | +0.5% | 143,100 |
| 2016/12/07 | 5,550 | 5,550 | 5,470 | 5,490 | -60 | -1.1% | 118,100 |
| 2016/12/06 | 5,610 | 5,620 | 5,500 | 5,550 | +20 | +0.4% | 212,700 |
| 2016/12/05 | 5,560 | 5,570 | 5,500 | 5,530 | -60 | -1.1% | 110,300 |
| 2016/12/02 | 5,630 | 5,640 | 5,570 | 5,590 | -60 | -1.1% | 107,300 |
1901～
1950
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
