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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,610 | 5,670 | 5,560 | 5,670 | +70 | +1.3% | 114,900 |
| 2016/07/04 | 5,620 | 5,670 | 5,570 | 5,600 | +40 | +0.7% | 165,000 |
| 2016/07/01 | 5,500 | 5,590 | 5,440 | 5,560 | +110 | +2% | 188,600 |
| 2016/06/30 | 5,670 | 5,670 | 5,380 | 5,450 | -180 | -3.2% | 383,300 |
| 2016/06/29 | 5,500 | 5,700 | 5,380 | 5,630 | -70 | -1.2% | 585,400 |
| 2016/06/28 | 5,420 | 5,700 | 5,320 | 5,700 | +80 | +1.4% | 268,400 |
| 2016/06/27 | 5,560 | 5,650 | 5,470 | 5,620 | +100 | +1.8% | 204,300 |
| 2016/06/24 | 5,830 | 5,840 | 5,410 | 5,520 | -260 | -4.5% | 317,800 |
| 2016/06/23 | 5,780 | 5,820 | 5,730 | 5,780 | -10 | -0.2% | 170,800 |
| 2016/06/22 | 5,740 | 5,820 | 5,740 | 5,790 | +20 | +0.3% | 180,100 |
| 2016/06/21 | 5,540 | 5,800 | 5,520 | 5,770 | +160 | +2.9% | 244,700 |
| 2016/06/20 | 5,640 | 5,690 | 5,600 | 5,610 | +70 | +1.3% | 160,700 |
| 2016/06/17 | 5,560 | 5,630 | 5,520 | 5,540 | +30 | +0.5% | 333,000 |
| 2016/06/16 | 5,660 | 5,710 | 5,500 | 5,510 | -190 | -3.3% | 200,700 |
| 2016/06/15 | 5,640 | 5,760 | 5,640 | 5,700 | +10 | +0.2% | 179,700 |
| 2016/06/14 | 5,720 | 5,770 | 5,660 | 5,690 | -50 | -0.9% | 168,700 |
| 2016/06/13 | 5,850 | 5,860 | 5,740 | 5,740 | -170 | -2.9% | 142,400 |
| 2016/06/10 | 5,970 | 5,970 | 5,760 | 5,910 | -120 | -2% | 207,400 |
| 2016/06/09 | 6,050 | 6,080 | 6,020 | 6,030 | -100 | -1.6% | 209,000 |
| 2016/06/08 | 6,100 | 6,210 | 6,050 | 6,130 | +40 | +0.7% | 231,900 |
| 2016/06/07 | 6,070 | 6,100 | 6,030 | 6,090 | +20 | +0.3% | 184,500 |
| 2016/06/06 | 5,980 | 6,090 | 5,920 | 6,070 | +80 | +1.3% | 168,200 |
| 2016/06/03 | 6,000 | 6,070 | 5,910 | 5,990 | +120 | +2% | 287,600 |
| 2016/06/02 | 5,780 | 5,900 | 5,780 | 5,870 | +80 | +1.4% | 284,000 |
| 2016/06/01 | 5,840 | 5,890 | 5,760 | 5,790 | -100 | -1.7% | 173,000 |
| 2016/05/31 | 5,800 | 5,890 | 5,720 | 5,890 | +90 | +1.6% | 431,700 |
| 2016/05/30 | 5,790 | 5,820 | 5,740 | 5,800 | +20 | +0.3% | 131,200 |
| 2016/05/27 | 5,800 | 5,830 | 5,640 | 5,780 | -200 | -3.3% | 223,700 |
| 2016/05/26 | 5,950 | 6,100 | 5,920 | 5,980 | +130 | +2.2% | 425,500 |
| 2016/05/25 | 5,830 | 5,920 | 5,810 | 5,850 | +70 | +1.2% | 214,700 |
| 2016/05/24 | 5,800 | 5,820 | 5,760 | 5,780 | -40 | -0.7% | 173,100 |
| 2016/05/23 | 5,850 | 5,890 | 5,780 | 5,820 | -30 | -0.5% | 196,500 |
| 2016/05/20 | 5,820 | 5,890 | 5,800 | 5,850 | ±0 | ±0% | 225,300 |
| 2016/05/19 | 5,840 | 5,880 | 5,790 | 5,850 | +40 | +0.7% | 163,700 |
| 2016/05/18 | 5,830 | 5,880 | 5,770 | 5,810 | -10 | -0.2% | 211,500 |
| 2016/05/17 | 5,900 | 5,920 | 5,810 | 5,820 | -100 | -1.7% | 200,700 |
| 2016/05/16 | 5,950 | 6,010 | 5,900 | 5,920 | -40 | -0.7% | 89,400 |
| 2016/05/13 | 6,050 | 6,070 | 5,960 | 5,960 | -110 | -1.8% | 156,600 |
| 2016/05/12 | 6,120 | 6,170 | 6,050 | 6,070 | -150 | -2.4% | 167,100 |
| 2016/05/11 | 6,200 | 6,250 | 6,180 | 6,220 | +90 | +1.5% | 171,500 |
| 2016/05/10 | 5,970 | 6,150 | 5,950 | 6,130 | +140 | +2.3% | 194,600 |
| 2016/05/09 | 5,990 | 6,050 | 5,950 | 5,990 | +60 | +1% | 118,500 |
| 2016/05/06 | 5,910 | 6,020 | 5,860 | 5,930 | -10 | -0.2% | 209,200 |
| 2016/05/02 | 5,740 | 5,960 | 5,730 | 5,940 | +30 | +0.5% | 143,500 |
| 2016/04/28 | 6,040 | 6,130 | 5,910 | 5,910 | -90 | -1.5% | 128,800 |
| 2016/04/27 | 6,050 | 6,070 | 5,990 | 6,000 | ±0 | ±0% | 96,900 |
| 2016/04/26 | 5,990 | 6,050 | 5,950 | 6,000 | -60 | -1% | 97,700 |
| 2016/04/25 | 6,030 | 6,080 | 5,980 | 6,060 | ±0 | ±0% | 149,200 |
| 2016/04/22 | 6,160 | 6,160 | 5,970 | 6,060 | -190 | -3% | 236,500 |
| 2016/04/21 | 6,290 | 6,320 | 6,210 | 6,250 | +30 | +0.5% | 136,700 |
2051～
2100
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
