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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 11,500 | 11,600 | 11,380 | 11,505 | +30 | +0.3% | 110,500 |
| 2024/02/21 | 11,570 | 11,585 | 11,400 | 11,475 | -125 | -1.1% | 62,600 |
| 2024/02/20 | 11,685 | 11,745 | 11,595 | 11,600 | +15 | +0.1% | 90,800 |
| 2024/02/19 | 11,735 | 11,735 | 11,440 | 11,585 | -110 | -0.9% | 55,900 |
| 2024/02/16 | 11,670 | 11,785 | 11,640 | 11,695 | +5 | ±0% | 111,700 |
| 2024/02/15 | 11,565 | 11,780 | 11,525 | 11,690 | +200 | +1.7% | 105,900 |
| 2024/02/14 | 11,450 | 11,545 | 11,280 | 11,490 | -70 | -0.6% | 106,200 |
| 2024/02/13 | 11,410 | 11,575 | 11,365 | 11,560 | +180 | +1.6% | 84,700 |
| 2024/02/09 | 11,335 | 11,460 | 11,280 | 11,380 | -75 | -0.7% | 100,400 |
| 2024/02/08 | 11,390 | 11,525 | 11,265 | 11,455 | +180 | +1.6% | 93,100 |
| 2024/02/07 | 11,300 | 11,400 | 11,155 | 11,275 | -155 | -1.4% | 160,800 |
| 2024/02/06 | 11,745 | 11,820 | 11,425 | 11,430 | -280 | -2.4% | 98,500 |
| 2024/02/05 | 11,710 | 11,855 | 11,685 | 11,710 | +5 | ±0% | 70,900 |
| 2024/02/02 | 11,780 | 11,875 | 11,610 | 11,705 | -20 | -0.2% | 95,100 |
| 2024/02/01 | 11,600 | 11,780 | 11,570 | 11,725 | +55 | +0.5% | 65,500 |
| 2024/01/31 | 11,475 | 11,670 | 11,450 | 11,670 | +80 | +0.7% | 140,500 |
| 2024/01/30 | 11,575 | 11,665 | 11,460 | 11,590 | +105 | +0.9% | 78,400 |
| 2024/01/29 | 11,645 | 11,690 | 11,460 | 11,485 | -200 | -1.7% | 87,500 |
| 2024/01/26 | 11,990 | 11,990 | 11,640 | 11,685 | -345 | -2.9% | 121,400 |
| 2024/01/25 | 11,900 | 12,045 | 11,840 | 12,030 | +25 | +0.2% | 89,600 |
| 2024/01/24 | 11,950 | 12,055 | 11,920 | 12,005 | +10 | +0.1% | 84,600 |
| 2024/01/23 | 12,000 | 12,095 | 11,955 | 11,995 | +25 | +0.2% | 74,500 |
| 2024/01/22 | 11,890 | 12,035 | 11,860 | 11,970 | +75 | +0.6% | 82,900 |
| 2024/01/19 | 11,815 | 11,935 | 11,800 | 11,895 | +125 | +1.1% | 90,100 |
| 2024/01/18 | 11,670 | 11,840 | 11,665 | 11,770 | -5 | ±0% | 75,400 |
| 2024/01/17 | 11,825 | 11,935 | 11,720 | 11,775 | -10 | -0.1% | 105,000 |
| 2024/01/16 | 11,980 | 11,980 | 11,735 | 11,785 | -195 | -1.6% | 111,300 |
| 2024/01/15 | 11,680 | 11,985 | 11,680 | 11,980 | +300 | +2.6% | 115,500 |
| 2024/01/12 | 11,530 | 11,725 | 11,475 | 11,680 | +255 | +2.2% | 130,000 |
| 2024/01/11 | 11,510 | 11,550 | 11,295 | 11,425 | -5 | ±0% | 118,300 |
| 2024/01/10 | 11,225 | 11,500 | 11,215 | 11,430 | +255 | +2.3% | 100,200 |
| 2024/01/09 | 11,045 | 11,275 | 11,045 | 11,175 | +240 | +2.2% | 97,300 |
| 2024/01/05 | 11,065 | 11,140 | 10,915 | 10,935 | -45 | -0.4% | 124,400 |
| 2024/01/04 | 10,910 | 11,020 | 10,770 | 10,980 | +110 | +1% | 130,200 |
| 2023/12/29 | 10,780 | 10,915 | 10,770 | 10,870 | +45 | +0.4% | 102,600 |
| 2023/12/28 | 10,875 | 10,925 | 10,775 | 10,825 | -85 | -0.8% | 80,600 |
| 2023/12/27 | 10,980 | 11,035 | 10,860 | 10,910 | -65 | -0.6% | 133,800 |
| 2023/12/26 | 11,225 | 11,275 | 10,975 | 10,975 | -250 | -2.2% | 133,800 |
| 2023/12/25 | 11,315 | 11,315 | 11,080 | 11,225 | +30 | +0.3% | 56,400 |
| 2023/12/22 | 11,465 | 11,530 | 11,195 | 11,195 | -270 | -2.4% | 130,100 |
| 2023/12/21 | 11,415 | 11,560 | 11,335 | 11,465 | -65 | -0.6% | 134,200 |
| 2023/12/20 | 11,460 | 11,800 | 11,270 | 11,530 | +370 | +3.3% | 340,000 |
| 2023/12/19 | 11,045 | 11,200 | 10,950 | 11,160 | +115 | +1% | 209,100 |
| 2023/12/18 | 11,160 | 11,160 | 10,980 | 11,045 | -155 | -1.4% | 147,600 |
| 2023/12/15 | 11,445 | 11,495 | 11,175 | 11,200 | -150 | -1.3% | 184,500 |
| 2023/12/14 | 11,525 | 11,575 | 11,330 | 11,350 | +100 | +0.9% | 137,200 |
| 2023/12/13 | 11,365 | 11,425 | 11,065 | 11,250 | -315 | -2.7% | 216,000 |
| 2023/12/12 | 11,570 | 11,670 | 11,510 | 11,565 | -30 | -0.3% | 111,600 |
| 2023/12/11 | 11,440 | 11,605 | 11,375 | 11,595 | +175 | +1.5% | 96,600 |
| 2023/12/08 | 11,450 | 11,540 | 11,325 | 11,420 | -125 | -1.1% | 134,900 |
51～
100
件表示中 / 3451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 | 1,190,500円 | +4.2% | +6.1% | 1.39% | 27.63倍 | 9.37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 |
| ネクソン | 250,700円 | +1.6% | +11.2% | 0.40% | 23.38倍 | 2.35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 |
| オービック | 2,113,000円 | +10.1% | +8.4% | 1.51% | 29.51倍 | 4.66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 |
| カプコン | 264,500円 | +21.0% | +15.6% | 1.32% | 25.55倍 | 6.07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 |
| コナミＧ | 941,700円 | +9.1% | +52.8% | 1.32% | 25.03倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
