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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 11,600 | 11,750 | 11,510 | 11,545 | -120 | -1% | 118,800 |
2023/12/06 | 11,450 | 11,700 | 11,420 | 11,665 | +250 | +2.2% | 119,900 |
2023/12/05 | 11,385 | 11,560 | 11,385 | 11,415 | -25 | -0.2% | 91,800 |
2023/12/04 | 11,395 | 11,490 | 11,280 | 11,440 | +20 | +0.2% | 70,200 |
2023/12/01 | 11,400 | 11,490 | 11,335 | 11,420 | -15 | -0.1% | 103,600 |
2023/11/30 | 11,345 | 11,455 | 11,250 | 11,435 | +30 | +0.3% | 242,600 |
2023/11/29 | 11,250 | 11,420 | 11,250 | 11,405 | +180 | +1.6% | 87,800 |
2023/11/28 | 11,280 | 11,360 | 11,160 | 11,225 | -125 | -1.1% | 113,400 |
2023/11/27 | 11,325 | 11,445 | 11,260 | 11,350 | +20 | +0.2% | 71,100 |
2023/11/24 | 11,330 | 11,375 | 11,270 | 11,330 | -10 | -0.1% | 68,800 |
2023/11/22 | 11,250 | 11,420 | 11,230 | 11,340 | +110 | +1% | 71,200 |
2023/11/21 | 11,175 | 11,305 | 11,140 | 11,230 | +45 | +0.4% | 86,500 |
2023/11/20 | 11,300 | 11,360 | 11,125 | 11,185 | -140 | -1.2% | 99,700 |
2023/11/17 | 11,120 | 11,345 | 11,120 | 11,325 | +265 | +2.4% | 96,800 |
2023/11/16 | 11,165 | 11,195 | 11,015 | 11,060 | -120 | -1.1% | 103,300 |
2023/11/15 | 11,215 | 11,275 | 11,110 | 11,180 | +180 | +1.6% | 143,800 |
2023/11/14 | 10,920 | 11,045 | 10,850 | 11,000 | +160 | +1.5% | 118,200 |
2023/11/13 | 10,850 | 10,880 | 10,760 | 10,840 | +50 | +0.5% | 59,600 |
2023/11/10 | 10,815 | 10,860 | 10,640 | 10,790 | -5 | ±0% | 58,100 |
2023/11/09 | 10,790 | 10,845 | 10,725 | 10,795 | +105 | +1% | 60,600 |
2023/11/08 | 10,745 | 10,745 | 10,630 | 10,690 | +110 | +1% | 101,800 |
2023/11/07 | 10,820 | 10,870 | 10,550 | 10,580 | -340 | -3.1% | 114,100 |
2023/11/06 | 11,085 | 11,095 | 10,920 | 10,920 | +95 | +0.9% | 136,900 |
2023/11/02 | 11,000 | 11,020 | 10,750 | 10,825 | +35 | +0.3% | 104,500 |
2023/11/01 | 10,915 | 10,915 | 10,710 | 10,790 | +120 | +1.1% | 110,800 |
2023/10/31 | 10,455 | 10,700 | 10,430 | 10,670 | +385 | +3.7% | 167,000 |
2023/10/30 | 10,215 | 10,380 | 10,215 | 10,285 | -130 | -1.2% | 85,900 |
2023/10/27 | 10,225 | 10,430 | 10,225 | 10,415 | +195 | +1.9% | 112,400 |
2023/10/26 | 10,150 | 10,230 | 10,100 | 10,220 | -65 | -0.6% | 124,500 |
2023/10/25 | 10,540 | 10,540 | 10,260 | 10,285 | -205 | -2% | 120,400 |
2023/10/24 | 10,450 | 10,525 | 10,340 | 10,490 | +5 | ±0% | 109,800 |
2023/10/23 | 10,580 | 10,680 | 10,460 | 10,485 | -90 | -0.9% | 81,400 |
2023/10/20 | 10,555 | 10,635 | 10,465 | 10,575 | -80 | -0.8% | 82,800 |
2023/10/19 | 10,550 | 10,755 | 10,480 | 10,655 | -60 | -0.6% | 95,400 |
2023/10/18 | 10,715 | 10,715 | 10,560 | 10,715 | -55 | -0.5% | 102,600 |
2023/10/17 | 10,680 | 10,950 | 10,680 | 10,770 | +185 | +1.7% | 186,900 |
2023/10/16 | 10,770 | 10,770 | 10,540 | 10,585 | -190 | -1.8% | 88,500 |
2023/10/13 | 10,860 | 11,030 | 10,735 | 10,775 | -185 | -1.7% | 107,400 |
2023/10/12 | 10,820 | 10,980 | 10,750 | 10,960 | +140 | +1.3% | 153,900 |
2023/10/11 | 10,870 | 10,940 | 10,790 | 10,820 | -225 | -2% | 121,400 |
2023/10/10 | 10,890 | 11,090 | 10,830 | 11,045 | +305 | +2.8% | 149,300 |
2023/10/06 | 10,790 | 10,805 | 10,700 | 10,740 | -90 | -0.8% | 103,900 |
2023/10/05 | 10,800 | 10,830 | 10,655 | 10,830 | +75 | +0.7% | 141,600 |
2023/10/04 | 10,720 | 10,865 | 10,650 | 10,755 | -155 | -1.4% | 164,800 |
2023/10/03 | 11,010 | 11,085 | 10,880 | 10,910 | -90 | -0.8% | 162,900 |
2023/10/02 | 11,020 | 11,175 | 10,920 | 11,000 | -100 | -0.9% | 261,600 |
2023/09/29 | 11,165 | 11,340 | 11,075 | 11,100 | +85 | +0.8% | 331,800 |
2023/09/28 | 11,300 | 11,300 | 10,855 | 11,015 | -205 | -1.8% | 370,700 |
2023/09/27 | 10,670 | 11,280 | 10,635 | 11,220 | +1,150 | +11.4% | 769,900 |
2023/09/26 | 10,070 | 10,210 | 10,005 | 10,070 | -50 | -0.5% | 228,400 |
101~
150
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 | 1,192,000円 | +4.2% | +6.1% | 1.38% | 27.66倍 | 9.38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 | 255,900円 | +1.6% | +11.2% | 0.39% | 23.86倍 | 2.40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 | 2,128,500円 | +10.1% | +8.4% | 1.50% | 29.73倍 | 4.69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 | 270,400円 | +21.0% | +15.6% | 1.29% | 26.11倍 | 6.20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 | 1,029,000円 | +9.1% | +52.8% | 1.21% | 27.35倍 | 3.46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