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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 4,020 | 4,040 | 3,990 | 3,990 | -45 | -1.1% | 87,300 |
| 2010/12/29 | 4,025 | 4,055 | 4,025 | 4,035 | +20 | +0.5% | 87,700 |
| 2010/12/28 | 4,055 | 4,055 | 4,005 | 4,015 | -30 | -0.7% | 70,300 |
| 2010/12/27 | 4,045 | 4,075 | 4,020 | 4,045 | -5 | -0.1% | 116,100 |
| 2010/12/24 | 3,910 | 4,065 | 3,900 | 4,050 | +180 | +4.7% | 399,500 |
| 2010/12/22 | 3,910 | 3,920 | 3,850 | 3,870 | -45 | -1.1% | 132,200 |
| 2010/12/21 | 3,890 | 3,930 | 3,890 | 3,915 | +25 | +0.6% | 84,100 |
| 2010/12/20 | 3,900 | 3,930 | 3,885 | 3,890 | +10 | +0.3% | 145,600 |
| 2010/12/17 | 3,865 | 3,885 | 3,855 | 3,880 | +35 | +0.9% | 151,900 |
| 2010/12/16 | 3,825 | 3,865 | 3,810 | 3,845 | +30 | +0.8% | 155,300 |
| 2010/12/15 | 3,815 | 3,825 | 3,790 | 3,815 | +20 | +0.5% | 104,400 |
| 2010/12/14 | 3,800 | 3,800 | 3,770 | 3,795 | +15 | +0.4% | 55,400 |
| 2010/12/13 | 3,800 | 3,800 | 3,750 | 3,780 | -15 | -0.4% | 174,100 |
| 2010/12/10 | 3,830 | 3,840 | 3,795 | 3,795 | -30 | -0.8% | 122,900 |
| 2010/12/09 | 3,810 | 3,845 | 3,810 | 3,825 | +25 | +0.7% | 110,800 |
| 2010/12/08 | 3,790 | 3,810 | 3,775 | 3,800 | +25 | +0.7% | 190,500 |
| 2010/12/07 | 3,745 | 3,780 | 3,735 | 3,775 | +35 | +0.9% | 165,100 |
| 2010/12/06 | 3,715 | 3,740 | 3,715 | 3,740 | +5 | +0.1% | 69,600 |
| 2010/12/03 | 3,735 | 3,735 | 3,715 | 3,735 | +10 | +0.3% | 72,500 |
| 2010/12/02 | 3,740 | 3,740 | 3,700 | 3,725 | +15 | +0.4% | 74,700 |
| 2010/12/01 | 3,685 | 3,715 | 3,675 | 3,710 | +15 | +0.4% | 97,000 |
| 2010/11/30 | 3,740 | 3,745 | 3,695 | 3,695 | -40 | -1.1% | 121,300 |
| 2010/11/29 | 3,740 | 3,745 | 3,710 | 3,735 | ±0 | ±0% | 73,300 |
| 2010/11/26 | 3,745 | 3,745 | 3,715 | 3,735 | -60 | -1.6% | 197,000 |
| 2010/11/25 | 3,775 | 3,810 | 3,770 | 3,795 | +20 | +0.5% | 326,700 |
| 2010/11/24 | 3,760 | 3,785 | 3,755 | 3,775 | -5 | -0.1% | 150,600 |
| 2010/11/22 | 3,780 | 3,790 | 3,765 | 3,780 | +15 | +0.4% | 78,700 |
| 2010/11/19 | 3,785 | 3,785 | 3,755 | 3,765 | -5 | -0.1% | 93,800 |
| 2010/11/18 | 3,755 | 3,775 | 3,740 | 3,770 | +40 | +1.1% | 72,800 |
| 2010/11/17 | 3,735 | 3,740 | 3,720 | 3,730 | -20 | -0.5% | 97,900 |
| 2010/11/16 | 3,790 | 3,795 | 3,750 | 3,750 | -35 | -0.9% | 116,400 |
| 2010/11/15 | 3,760 | 3,795 | 3,750 | 3,785 | +35 | +0.9% | 96,400 |
| 2010/11/12 | 3,785 | 3,785 | 3,750 | 3,750 | -35 | -0.9% | 98,300 |
| 2010/11/11 | 3,780 | 3,795 | 3,770 | 3,785 | +10 | +0.3% | 67,500 |
| 2010/11/10 | 3,780 | 3,790 | 3,760 | 3,775 | +10 | +0.3% | 167,100 |
| 2010/11/09 | 3,760 | 3,775 | 3,750 | 3,765 | +15 | +0.4% | 88,600 |
| 2010/11/08 | 3,760 | 3,765 | 3,745 | 3,750 | +5 | +0.1% | 90,100 |
| 2010/11/05 | 3,725 | 3,745 | 3,720 | 3,745 | +55 | +1.5% | 117,600 |
| 2010/11/04 | 3,700 | 3,715 | 3,675 | 3,690 | +30 | +0.8% | 144,600 |
| 2010/11/02 | 3,640 | 3,670 | 3,620 | 3,660 | +20 | +0.5% | 148,700 |
| 2010/11/01 | 3,665 | 3,690 | 3,625 | 3,640 | -20 | -0.5% | 214,600 |
| 2010/10/29 | 3,590 | 3,665 | 3,580 | 3,660 | +75 | +2.1% | 224,200 |
| 2010/10/28 | 3,640 | 3,640 | 3,585 | 3,585 | -40 | -1.1% | 161,800 |
| 2010/10/27 | 3,595 | 3,635 | 3,595 | 3,625 | +35 | +1% | 113,600 |
| 2010/10/26 | 3,605 | 3,610 | 3,570 | 3,590 | -25 | -0.7% | 142,300 |
| 2010/10/25 | 3,660 | 3,660 | 3,610 | 3,615 | -25 | -0.7% | 110,400 |
| 2010/10/22 | 3,630 | 3,655 | 3,620 | 3,640 | +15 | +0.4% | 108,600 |
| 2010/10/21 | 3,640 | 3,660 | 3,610 | 3,625 | -30 | -0.8% | 132,700 |
| 2010/10/20 | 3,680 | 3,685 | 3,635 | 3,655 | -15 | -0.4% | 175,200 |
| 2010/10/19 | 3,645 | 3,720 | 3,625 | 3,670 | -30 | -0.8% | 203,100 |
3401～
3450
件表示中 / 3585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 | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 486,400円 | +10.1% | +8.4% | 1.32% | 33.96倍 | 5.19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 | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31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 |
| カプコン | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 |
| ネクソン | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
