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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,850 | 5,890 | 5,830 | 5,870 | +30 | +0.5% | 99,800 |
| 2015/11/20 | 5,720 | 5,840 | 5,720 | 5,840 | +60 | +1% | 213,100 |
| 2015/11/19 | 5,700 | 5,800 | 5,690 | 5,780 | +120 | +2.1% | 251,900 |
| 2015/11/18 | 5,650 | 5,690 | 5,640 | 5,660 | +40 | +0.7% | 179,900 |
| 2015/11/17 | 5,600 | 5,640 | 5,560 | 5,620 | +60 | +1.1% | 123,600 |
| 2015/11/16 | 5,480 | 5,580 | 5,470 | 5,560 | ±0 | ±0% | 82,200 |
| 2015/11/13 | 5,510 | 5,560 | 5,480 | 5,560 | +40 | +0.7% | 112,800 |
| 2015/11/12 | 5,500 | 5,570 | 5,470 | 5,520 | +20 | +0.4% | 82,500 |
| 2015/11/11 | 5,440 | 5,530 | 5,410 | 5,500 | +50 | +0.9% | 133,000 |
| 2015/11/10 | 5,410 | 5,470 | 5,390 | 5,450 | -90 | -1.6% | 152,800 |
| 2015/11/09 | 5,620 | 5,620 | 5,490 | 5,540 | -80 | -1.4% | 208,200 |
| 2015/11/06 | 5,620 | 5,630 | 5,530 | 5,620 | ±0 | ±0% | 102,500 |
| 2015/11/05 | 5,540 | 5,650 | 5,490 | 5,620 | +140 | +2.6% | 188,300 |
| 2015/11/04 | 5,510 | 5,530 | 5,370 | 5,480 | -10 | -0.2% | 181,400 |
| 2015/11/02 | 5,510 | 5,550 | 5,480 | 5,490 | -30 | -0.5% | 209,200 |
| 2015/10/30 | 5,460 | 5,540 | 5,420 | 5,520 | +50 | +0.9% | 139,700 |
| 2015/10/29 | 5,470 | 5,520 | 5,460 | 5,470 | +30 | +0.6% | 129,100 |
| 2015/10/28 | 5,390 | 5,490 | 5,390 | 5,440 | +70 | +1.3% | 131,900 |
| 2015/10/27 | 5,380 | 5,400 | 5,360 | 5,370 | ±0 | ±0% | 59,400 |
| 2015/10/26 | 5,420 | 5,430 | 5,360 | 5,370 | ±0 | ±0% | 85,100 |
| 2015/10/23 | 5,390 | 5,400 | 5,340 | 5,370 | +60 | +1.1% | 150,800 |
| 2015/10/22 | 5,310 | 5,350 | 5,290 | 5,310 | +20 | +0.4% | 81,000 |
| 2015/10/21 | 5,260 | 5,300 | 5,210 | 5,290 | -10 | -0.2% | 110,900 |
| 2015/10/20 | 5,280 | 5,330 | 5,270 | 5,300 | +40 | +0.8% | 105,100 |
| 2015/10/19 | 5,270 | 5,300 | 5,210 | 5,260 | +10 | +0.2% | 78,800 |
| 2015/10/16 | 5,260 | 5,330 | 5,230 | 5,250 | -10 | -0.2% | 106,600 |
| 2015/10/15 | 5,220 | 5,280 | 5,200 | 5,260 | +30 | +0.6% | 117,400 |
| 2015/10/14 | 5,240 | 5,290 | 5,220 | 5,230 | -80 | -1.5% | 121,200 |
| 2015/10/13 | 5,280 | 5,370 | 5,240 | 5,310 | ±0 | ±0% | 137,900 |
| 2015/10/09 | 5,230 | 5,330 | 5,220 | 5,310 | +110 | +2.1% | 149,200 |
| 2015/10/08 | 5,250 | 5,250 | 5,150 | 5,200 | -60 | -1.1% | 148,400 |
| 2015/10/07 | 5,210 | 5,290 | 5,150 | 5,260 | +100 | +1.9% | 160,100 |
| 2015/10/06 | 5,220 | 5,220 | 5,130 | 5,160 | +40 | +0.8% | 117,900 |
| 2015/10/05 | 5,080 | 5,120 | 5,030 | 5,120 | +110 | +2.2% | 67,900 |
| 2015/10/02 | 5,010 | 5,080 | 4,965 | 5,010 | -60 | -1.2% | 110,000 |
| 2015/10/01 | 5,040 | 5,120 | 4,965 | 5,070 | +30 | +0.6% | 130,600 |
| 2015/09/30 | 4,995 | 5,100 | 4,995 | 5,040 | +115 | +2.3% | 139,800 |
| 2015/09/29 | 4,940 | 4,985 | 4,875 | 4,925 | -115 | -2.3% | 161,300 |
| 2015/09/28 | 5,050 | 5,070 | 4,985 | 5,040 | +20 | +0.4% | 105,100 |
| 2015/09/25 | 4,820 | 5,020 | 4,820 | 5,020 | +170 | +3.5% | 215,700 |
| 2015/09/24 | 5,030 | 5,080 | 4,815 | 4,850 | +160 | +3.4% | 681,000 |
| 2015/09/18 | 4,800 | 4,800 | 4,685 | 4,690 | -110 | -2.3% | 158,600 |
| 2015/09/17 | 4,910 | 4,910 | 4,790 | 4,800 | -130 | -2.6% | 172,100 |
| 2015/09/16 | 4,870 | 4,930 | 4,800 | 4,930 | +70 | +1.4% | 175,500 |
| 2015/09/15 | 4,830 | 4,905 | 4,800 | 4,860 | +35 | +0.7% | 93,500 |
| 2015/09/14 | 4,820 | 4,890 | 4,810 | 4,825 | +45 | +0.9% | 137,600 |
| 2015/09/11 | 4,680 | 4,805 | 4,680 | 4,780 | +20 | +0.4% | 150,300 |
| 2015/09/10 | 4,770 | 4,825 | 4,725 | 4,760 | -130 | -2.7% | 139,100 |
| 2015/09/09 | 4,865 | 4,950 | 4,765 | 4,890 | +185 | +3.9% | 137,500 |
| 2015/09/08 | 4,800 | 4,855 | 4,675 | 4,705 | -130 | -2.7% | 78,700 |
2201～
2250
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
