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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 5,900 | 5,930 | 5,840 | 5,920 | -60 | -1% | 125,400 |
| 2016/09/14 | 5,980 | 6,060 | 5,980 | 5,980 | -70 | -1.2% | 68,800 |
| 2016/09/13 | 6,000 | 6,070 | 5,970 | 6,050 | +60 | +1% | 112,900 |
| 2016/09/12 | 5,950 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 97,000 |
| 2016/09/09 | 6,060 | 6,080 | 5,980 | 5,980 | -180 | -2.9% | 153,100 |
| 2016/09/08 | 6,170 | 6,180 | 6,090 | 6,160 | -70 | -1.1% | 168,500 |
| 2016/09/07 | 6,180 | 6,250 | 6,180 | 6,230 | +60 | +1% | 104,000 |
| 2016/09/06 | 6,090 | 6,180 | 6,090 | 6,170 | +100 | +1.6% | 52,800 |
| 2016/09/05 | 6,090 | 6,110 | 6,030 | 6,070 | +40 | +0.7% | 63,300 |
| 2016/09/02 | 6,040 | 6,050 | 5,980 | 6,030 | ±0 | ±0% | 91,900 |
| 2016/09/01 | 6,000 | 6,030 | 5,980 | 6,030 | +10 | +0.2% | 80,800 |
| 2016/08/31 | 6,060 | 6,060 | 5,940 | 6,020 | -40 | -0.7% | 169,000 |
| 2016/08/30 | 6,000 | 6,070 | 5,990 | 6,060 | +30 | +0.5% | 72,200 |
| 2016/08/29 | 6,140 | 6,160 | 6,000 | 6,030 | -40 | -0.7% | 109,000 |
| 2016/08/26 | 6,180 | 6,180 | 6,060 | 6,070 | -150 | -2.4% | 131,600 |
| 2016/08/25 | 6,300 | 6,400 | 6,220 | 6,220 | ±0 | ±0% | 143,200 |
| 2016/08/24 | 6,140 | 6,240 | 6,140 | 6,220 | +50 | +0.8% | 106,400 |
| 2016/08/23 | 6,150 | 6,210 | 6,130 | 6,170 | -10 | -0.2% | 132,400 |
| 2016/08/22 | 6,130 | 6,200 | 6,080 | 6,180 | +50 | +0.8% | 124,100 |
| 2016/08/19 | 6,030 | 6,160 | 5,930 | 6,130 | -170 | -2.7% | 351,000 |
| 2016/08/18 | 6,280 | 6,330 | 6,250 | 6,300 | -20 | -0.3% | 176,900 |
| 2016/08/17 | 6,330 | 6,360 | 6,300 | 6,320 | +10 | +0.2% | 167,800 |
| 2016/08/16 | 6,390 | 6,400 | 6,290 | 6,310 | -10 | -0.2% | 152,400 |
| 2016/08/15 | 6,100 | 6,340 | 6,090 | 6,320 | +200 | +3.3% | 202,400 |
| 2016/08/12 | 6,130 | 6,130 | 6,030 | 6,120 | +60 | +1% | 135,100 |
| 2016/08/10 | 6,040 | 6,090 | 5,990 | 6,060 | -80 | -1.3% | 122,900 |
| 2016/08/09 | 6,190 | 6,230 | 6,040 | 6,140 | +130 | +2.2% | 216,000 |
| 2016/08/08 | 6,030 | 6,070 | 5,960 | 6,010 | -20 | -0.3% | 110,500 |
| 2016/08/05 | 6,100 | 6,120 | 5,970 | 6,030 | -50 | -0.8% | 127,100 |
| 2016/08/04 | 6,120 | 6,170 | 6,060 | 6,080 | +10 | +0.2% | 127,300 |
| 2016/08/03 | 6,010 | 6,080 | 5,970 | 6,070 | -60 | -1% | 113,700 |
| 2016/08/02 | 6,090 | 6,180 | 6,090 | 6,130 | -60 | -1% | 147,500 |
| 2016/08/01 | 6,130 | 6,200 | 6,070 | 6,190 | -70 | -1.1% | 116,500 |
| 2016/07/29 | 6,150 | 6,270 | 6,120 | 6,260 | +60 | +1% | 207,400 |
| 2016/07/28 | 6,200 | 6,290 | 6,170 | 6,200 | -50 | -0.8% | 235,600 |
| 2016/07/27 | 6,240 | 6,390 | 6,230 | 6,250 | +110 | +1.8% | 285,900 |
| 2016/07/26 | 6,000 | 6,170 | 5,990 | 6,140 | +90 | +1.5% | 189,500 |
| 2016/07/25 | 6,110 | 6,110 | 6,020 | 6,050 | -20 | -0.3% | 130,500 |
| 2016/07/22 | 6,000 | 6,100 | 5,980 | 6,070 | +20 | +0.3% | 204,800 |
| 2016/07/21 | 6,150 | 6,150 | 6,020 | 6,050 | -90 | -1.5% | 105,000 |
| 2016/07/20 | 6,000 | 6,150 | 6,000 | 6,140 | +130 | +2.2% | 219,100 |
| 2016/07/19 | 5,870 | 6,020 | 5,820 | 6,010 | +100 | +1.7% | 163,800 |
| 2016/07/15 | 6,000 | 6,020 | 5,880 | 5,910 | -100 | -1.7% | 166,700 |
| 2016/07/14 | 5,970 | 6,080 | 5,960 | 6,010 | +100 | +1.7% | 249,800 |
| 2016/07/13 | 5,930 | 5,970 | 5,870 | 5,910 | +80 | +1.4% | 234,300 |
| 2016/07/12 | 5,800 | 5,870 | 5,760 | 5,830 | +170 | +3% | 225,600 |
| 2016/07/11 | 5,630 | 5,720 | 5,610 | 5,660 | +80 | +1.4% | 141,800 |
| 2016/07/08 | 5,600 | 5,640 | 5,570 | 5,580 | +20 | +0.4% | 201,000 |
| 2016/07/07 | 5,590 | 5,680 | 5,530 | 5,560 | -10 | -0.2% | 174,900 |
| 2016/07/06 | 5,540 | 5,580 | 5,500 | 5,570 | -100 | -1.8% | 211,900 |
2001～
2050
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
