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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 4,545 | 4,545 | 4,415 | 4,440 | -120 | -2.6% | 165,100 |
| 2010/08/03 | 4,550 | 4,595 | 4,510 | 4,560 | +30 | +0.7% | 69,100 |
| 2010/08/02 | 4,590 | 4,620 | 4,525 | 4,530 | -55 | -1.2% | 91,000 |
| 2010/07/30 | 4,580 | 4,595 | 4,545 | 4,585 | +20 | +0.4% | 88,000 |
| 2010/07/29 | 4,550 | 4,590 | 4,550 | 4,565 | -45 | -1% | 67,500 |
| 2010/07/28 | 4,590 | 4,620 | 4,580 | 4,610 | +45 | +1% | 69,400 |
| 2010/07/27 | 4,560 | 4,585 | 4,555 | 4,565 | +10 | +0.2% | 65,200 |
| 2010/07/26 | 4,535 | 4,625 | 4,535 | 4,555 | +45 | +1% | 90,200 |
| 2010/07/23 | 4,505 | 4,540 | 4,475 | 4,510 | +55 | +1.2% | 110,100 |
| 2010/07/22 | 4,525 | 4,535 | 4,450 | 4,455 | -100 | -2.2% | 99,000 |
| 2010/07/21 | 4,555 | 4,585 | 4,540 | 4,555 | -15 | -0.3% | 63,400 |
| 2010/07/20 | 4,495 | 4,575 | 4,495 | 4,570 | +25 | +0.6% | 84,300 |
| 2010/07/16 | 4,595 | 4,605 | 4,540 | 4,545 | -95 | -2% | 181,700 |
| 2010/07/15 | 4,665 | 4,675 | 4,630 | 4,640 | -50 | -1.1% | 57,000 |
| 2010/07/14 | 4,650 | 4,690 | 4,640 | 4,690 | +95 | +2.1% | 95,200 |
| 2010/07/13 | 4,635 | 4,655 | 4,585 | 4,595 | -60 | -1.3% | 175,000 |
| 2010/07/12 | 4,695 | 4,715 | 4,650 | 4,655 | -45 | -1% | 70,300 |
| 2010/07/09 | 4,660 | 4,715 | 4,660 | 4,700 | +10 | +0.2% | 217,100 |
| 2010/07/08 | 4,650 | 4,700 | 4,650 | 4,690 | +40 | +0.9% | 158,900 |
| 2010/07/07 | 4,635 | 4,650 | 4,600 | 4,650 | +15 | +0.3% | 158,300 |
| 2010/07/06 | 4,620 | 4,635 | 4,575 | 4,635 | +15 | +0.3% | 141,200 |
| 2010/07/05 | 4,575 | 4,635 | 4,575 | 4,620 | +55 | +1.2% | 142,200 |
| 2010/07/02 | 4,500 | 4,570 | 4,500 | 4,565 | +95 | +2.1% | 278,600 |
| 2010/07/01 | 4,390 | 4,510 | 4,365 | 4,470 | +100 | +2.3% | 228,400 |
| 2010/06/30 | 4,260 | 4,370 | 4,260 | 4,370 | +15 | +0.3% | 159,600 |
| 2010/06/29 | 4,430 | 4,430 | 4,345 | 4,355 | -40 | -0.9% | 67,100 |
| 2010/06/28 | 4,460 | 4,460 | 4,380 | 4,395 | -35 | -0.8% | 73,300 |
| 2010/06/25 | 4,410 | 4,450 | 4,400 | 4,430 | +10 | +0.2% | 103,700 |
| 2010/06/24 | 4,460 | 4,475 | 4,415 | 4,420 | -25 | -0.6% | 71,300 |
| 2010/06/23 | 4,490 | 4,495 | 4,430 | 4,445 | -70 | -1.6% | 138,200 |
| 2010/06/22 | 4,520 | 4,530 | 4,495 | 4,515 | -10 | -0.2% | 98,200 |
| 2010/06/21 | 4,520 | 4,535 | 4,500 | 4,525 | +25 | +0.6% | 117,200 |
| 2010/06/18 | 4,460 | 4,500 | 4,450 | 4,500 | +50 | +1.1% | 96,100 |
| 2010/06/17 | 4,440 | 4,460 | 4,425 | 4,450 | -25 | -0.6% | 90,800 |
| 2010/06/16 | 4,435 | 4,490 | 4,420 | 4,475 | +80 | +1.8% | 155,700 |
| 2010/06/15 | 4,400 | 4,410 | 4,340 | 4,395 | -35 | -0.8% | 90,500 |
| 2010/06/14 | 4,405 | 4,435 | 4,380 | 4,430 | +40 | +0.9% | 94,700 |
| 2010/06/11 | 4,300 | 4,390 | 4,285 | 4,390 | +110 | +2.6% | 191,400 |
| 2010/06/10 | 4,240 | 4,285 | 4,225 | 4,280 | +40 | +0.9% | 69,100 |
| 2010/06/09 | 4,170 | 4,245 | 4,155 | 4,240 | +20 | +0.5% | 102,200 |
| 2010/06/08 | 4,155 | 4,230 | 4,155 | 4,220 | +70 | +1.7% | 97,500 |
| 2010/06/07 | 4,200 | 4,210 | 4,100 | 4,150 | -95 | -2.2% | 161,400 |
| 2010/06/04 | 4,250 | 4,255 | 4,210 | 4,245 | -35 | -0.8% | 109,200 |
| 2010/06/03 | 4,215 | 4,295 | 4,190 | 4,280 | +80 | +1.9% | 191,800 |
| 2010/06/02 | 4,200 | 4,255 | 4,190 | 4,200 | -45 | -1.1% | 127,500 |
| 2010/06/01 | 4,240 | 4,260 | 4,210 | 4,245 | -15 | -0.4% | 55,800 |
| 2010/05/31 | 4,175 | 4,270 | 4,170 | 4,260 | +15 | +0.4% | 115,800 |
| 2010/05/28 | 4,175 | 4,245 | 4,150 | 4,245 | +105 | +2.5% | 259,800 |
| 2010/05/27 | 4,180 | 4,180 | 4,060 | 4,140 | -170 | -3.9% | 479,000 |
| 2010/05/26 | 4,400 | 4,420 | 4,295 | 4,310 | -90 | -2% | 300,300 |
3501～
3550
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 | 1,485,000円 | +4.3% | +2.1% | 1.21% | 32.81倍 | 9.93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 | 482,800円 | +10.1% | +8.4% | 1.33% | 33.71倍 | 5.15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 | 1,442,500円 | +5.5% | +2.2% | 0.92% | 32.86倍 | 4.35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 | 337,700円 | +8.3% | +6.0% | 1.07% | 30.70倍 | 7.10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 | 212,900円 | +6.4% | +24.9% | 1.06% | 17.10倍 | 1.73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
