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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,250 | 4,275 | 4,185 | 4,260 | +25 | +0.6% | 287,900 |
| 2013/03/28 | 4,120 | 4,235 | 4,115 | 4,235 | +105 | +2.5% | 302,500 |
| 2013/03/27 | 4,150 | 4,150 | 4,060 | 4,130 | -35 | -0.8% | 401,100 |
| 2013/03/26 | 4,170 | 4,180 | 4,105 | 4,165 | -15 | -0.4% | 197,800 |
| 2013/03/25 | 4,275 | 4,315 | 4,170 | 4,180 | -10 | -0.2% | 115,800 |
| 2013/03/22 | 4,205 | 4,280 | 4,180 | 4,190 | -100 | -2.3% | 174,800 |
| 2013/03/21 | 4,315 | 4,380 | 4,260 | 4,290 | -15 | -0.3% | 205,200 |
| 2013/03/19 | 4,185 | 4,315 | 4,185 | 4,305 | +135 | +3.2% | 169,500 |
| 2013/03/18 | 4,160 | 4,190 | 4,110 | 4,170 | +5 | +0.1% | 143,200 |
| 2013/03/15 | 4,100 | 4,165 | 4,095 | 4,165 | +65 | +1.6% | 158,500 |
| 2013/03/14 | 4,105 | 4,120 | 4,085 | 4,100 | +15 | +0.4% | 64,600 |
| 2013/03/13 | 4,160 | 4,170 | 4,080 | 4,085 | -120 | -2.9% | 152,500 |
| 2013/03/12 | 4,220 | 4,230 | 4,185 | 4,205 | -20 | -0.5% | 144,500 |
| 2013/03/11 | 4,215 | 4,225 | 4,175 | 4,225 | +10 | +0.2% | 123,500 |
| 2013/03/08 | 4,135 | 4,225 | 4,125 | 4,215 | +120 | +2.9% | 347,400 |
| 2013/03/07 | 4,005 | 4,100 | 4,000 | 4,095 | +90 | +2.2% | 173,500 |
| 2013/03/06 | 3,945 | 4,005 | 3,940 | 4,005 | +60 | +1.5% | 91,900 |
| 2013/03/05 | 3,975 | 3,995 | 3,935 | 3,945 | -35 | -0.9% | 80,700 |
| 2013/03/04 | 3,930 | 3,985 | 3,930 | 3,980 | +20 | +0.5% | 74,400 |
| 2013/03/01 | 3,895 | 3,960 | 3,885 | 3,960 | +60 | +1.5% | 92,300 |
| 2013/02/28 | 3,915 | 3,940 | 3,885 | 3,900 | ±0 | ±0% | 135,300 |
| 2013/02/27 | 3,920 | 3,925 | 3,885 | 3,900 | +20 | +0.5% | 100,800 |
| 2013/02/26 | 3,875 | 3,910 | 3,865 | 3,880 | -65 | -1.6% | 157,800 |
| 2013/02/25 | 3,945 | 3,970 | 3,925 | 3,945 | +30 | +0.8% | 85,200 |
| 2013/02/22 | 3,905 | 3,930 | 3,885 | 3,915 | -15 | -0.4% | 101,700 |
| 2013/02/21 | 3,925 | 3,960 | 3,905 | 3,930 | -25 | -0.6% | 109,800 |
| 2013/02/20 | 3,890 | 3,955 | 3,860 | 3,955 | +155 | +4.1% | 198,500 |
| 2013/02/19 | 3,740 | 3,810 | 3,735 | 3,800 | +55 | +1.5% | 67,800 |
| 2013/02/18 | 3,720 | 3,770 | 3,705 | 3,745 | +20 | +0.5% | 73,700 |
| 2013/02/15 | 3,755 | 3,780 | 3,705 | 3,725 | -55 | -1.5% | 116,100 |
| 2013/02/14 | 3,820 | 3,835 | 3,770 | 3,780 | -60 | -1.6% | 87,000 |
| 2013/02/13 | 3,880 | 3,915 | 3,825 | 3,840 | -35 | -0.9% | 105,800 |
| 2013/02/12 | 3,825 | 3,900 | 3,820 | 3,875 | +75 | +2% | 138,400 |
| 2013/02/08 | 3,825 | 3,830 | 3,770 | 3,800 | -20 | -0.5% | 116,800 |
| 2013/02/07 | 3,820 | 3,835 | 3,790 | 3,820 | -15 | -0.4% | 105,000 |
| 2013/02/06 | 3,825 | 3,840 | 3,810 | 3,835 | +65 | +1.7% | 73,000 |
| 2013/02/05 | 3,790 | 3,820 | 3,770 | 3,770 | -50 | -1.3% | 93,000 |
| 2013/02/04 | 3,845 | 3,845 | 3,795 | 3,820 | -15 | -0.4% | 114,100 |
| 2013/02/01 | 3,815 | 3,835 | 3,805 | 3,835 | +25 | +0.7% | 111,200 |
| 2013/01/31 | 3,750 | 3,810 | 3,745 | 3,810 | +65 | +1.7% | 158,200 |
| 2013/01/30 | 3,715 | 3,755 | 3,710 | 3,745 | +30 | +0.8% | 118,500 |
| 2013/01/29 | 3,750 | 3,755 | 3,710 | 3,715 | -50 | -1.3% | 114,000 |
| 2013/01/28 | 3,800 | 3,820 | 3,765 | 3,765 | -15 | -0.4% | 89,200 |
| 2013/01/25 | 3,755 | 3,785 | 3,745 | 3,780 | +55 | +1.5% | 99,800 |
| 2013/01/24 | 3,670 | 3,730 | 3,670 | 3,725 | +25 | +0.7% | 111,600 |
| 2013/01/23 | 3,645 | 3,740 | 3,645 | 3,700 | +35 | +1% | 121,600 |
| 2013/01/22 | 3,700 | 3,705 | 3,640 | 3,665 | -35 | -0.9% | 110,600 |
| 2013/01/21 | 3,740 | 3,745 | 3,700 | 3,700 | -35 | -0.9% | 67,300 |
| 2013/01/18 | 3,710 | 3,740 | 3,705 | 3,735 | +45 | +1.2% | 94,100 |
| 2013/01/17 | 3,740 | 3,740 | 3,675 | 3,690 | -50 | -1.3% | 189,000 |
2851～
2900
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
