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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 10,070 | 10,210 | 10,005 | 10,070 | -50 | -0.5% | 228,400 |
2023/09/25 | 9,986 | 10,135 | 9,931 | 10,120 | +284 | +2.9% | 208,000 |
2023/09/22 | 9,749 | 9,914 | 9,749 | 9,836 | +18 | +0.2% | 136,700 |
2023/09/21 | 9,841 | 9,911 | 9,719 | 9,818 | -50 | -0.5% | 202,000 |
2023/09/20 | 9,949 | 9,997 | 9,868 | 9,868 | +13 | +0.1% | 192,700 |
2023/09/19 | 10,040 | 10,075 | 9,790 | 9,855 | -190 | -1.9% | 177,000 |
2023/09/15 | 9,910 | 10,100 | 9,875 | 10,045 | +192 | +1.9% | 232,500 |
2023/09/14 | 9,817 | 9,877 | 9,790 | 9,853 | +36 | +0.4% | 136,500 |
2023/09/13 | 10,025 | 10,115 | 9,817 | 9,817 | -498 | -4.8% | 346,100 |
2023/09/12 | 10,135 | 10,355 | 10,110 | 10,315 | -60 | -0.6% | 148,800 |
2023/09/11 | 10,420 | 10,475 | 10,265 | 10,375 | +100 | +1% | 70,900 |
2023/09/08 | 10,405 | 10,500 | 10,230 | 10,275 | -170 | -1.6% | 107,000 |
2023/09/07 | 10,450 | 10,520 | 10,395 | 10,445 | +35 | +0.3% | 146,100 |
2023/09/06 | 10,195 | 10,415 | 10,190 | 10,410 | +295 | +2.9% | 116,500 |
2023/09/05 | 10,050 | 10,150 | 10,045 | 10,115 | -10 | -0.1% | 74,600 |
2023/09/04 | 10,215 | 10,215 | 10,100 | 10,125 | ±0 | ±0% | 103,700 |
2023/09/01 | 10,135 | 10,210 | 10,055 | 10,125 | -45 | -0.4% | 134,600 |
2023/08/31 | 10,240 | 10,265 | 10,100 | 10,170 | -40 | -0.4% | 290,100 |
2023/08/30 | 10,240 | 10,270 | 10,180 | 10,210 | -10 | -0.1% | 83,500 |
2023/08/29 | 10,210 | 10,285 | 10,195 | 10,220 | -30 | -0.3% | 106,900 |
2023/08/28 | 10,285 | 10,370 | 10,210 | 10,250 | +165 | +1.6% | 110,000 |
2023/08/25 | 10,090 | 10,155 | 10,040 | 10,085 | -80 | -0.8% | 80,700 |
2023/08/24 | 10,170 | 10,265 | 10,140 | 10,165 | -5 | ±0% | 94,800 |
2023/08/23 | 10,180 | 10,185 | 10,105 | 10,170 | -10 | -0.1% | 109,600 |
2023/08/22 | 10,125 | 10,195 | 10,045 | 10,180 | +120 | +1.2% | 157,600 |
2023/08/21 | 9,966 | 10,155 | 9,945 | 10,060 | +141 | +1.4% | 191,900 |
2023/08/18 | 9,860 | 9,937 | 9,814 | 9,919 | +5 | +0.1% | 111,200 |
2023/08/17 | 9,886 | 9,918 | 9,788 | 9,914 | -35 | -0.4% | 90,200 |
2023/08/16 | 9,826 | 10,075 | 9,826 | 9,949 | +123 | +1.3% | 181,400 |
2023/08/15 | 9,788 | 9,859 | 9,747 | 9,826 | +81 | +0.8% | 85,000 |
2023/08/14 | 9,800 | 9,889 | 9,733 | 9,745 | -44 | -0.4% | 83,000 |
2023/08/10 | 9,794 | 9,823 | 9,730 | 9,789 | -20 | -0.2% | 84,400 |
2023/08/09 | 9,735 | 9,828 | 9,670 | 9,809 | +43 | +0.4% | 87,300 |
2023/08/08 | 9,958 | 9,958 | 9,755 | 9,766 | -155 | -1.6% | 170,900 |
2023/08/07 | 9,798 | 9,923 | 9,780 | 9,921 | +101 | +1% | 118,600 |
2023/08/04 | 9,853 | 9,950 | 9,802 | 9,820 | -87 | -0.9% | 155,200 |
2023/08/03 | 9,855 | 9,931 | 9,855 | 9,907 | -55 | -0.6% | 136,500 |
2023/08/02 | 9,905 | 10,050 | 9,877 | 9,962 | -63 | -0.6% | 147,800 |
2023/08/01 | 9,999 | 10,060 | 9,929 | 10,025 | +49 | +0.5% | 107,700 |
2023/07/31 | 10,040 | 10,090 | 9,956 | 9,976 | +55 | +0.6% | 238,700 |
2023/07/28 | 9,951 | 9,985 | 9,798 | 9,921 | -179 | -1.8% | 277,900 |
2023/07/27 | 10,205 | 10,210 | 10,035 | 10,100 | -135 | -1.3% | 160,800 |
2023/07/26 | 10,270 | 10,285 | 10,175 | 10,235 | -15 | -0.1% | 141,200 |
2023/07/25 | 10,220 | 10,300 | 10,190 | 10,250 | -50 | -0.5% | 128,500 |
2023/07/24 | 10,305 | 10,360 | 10,240 | 10,300 | +70 | +0.7% | 113,500 |
2023/07/21 | 10,200 | 10,265 | 10,185 | 10,230 | -5 | ±0% | 85,900 |
2023/07/20 | 10,420 | 10,420 | 10,235 | 10,235 | -165 | -1.6% | 140,200 |
2023/07/19 | 10,400 | 10,470 | 10,380 | 10,400 | +95 | +0.9% | 127,800 |
2023/07/18 | 10,230 | 10,350 | 10,230 | 10,305 | +75 | +0.7% | 110,200 |
2023/07/14 | 10,290 | 10,320 | 10,155 | 10,230 | -110 | -1.1% | 166,000 |
151~
200
件表示中 / 3452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 | 1,195,000円 | +4.2% | +6.1% | 1.38% | 27.74倍 | 9.41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 | 256,900円 | +1.6% | +11.2% | 0.39% | 23.96倍 | 2.41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 | 2,111,500円 | +10.1% | +8.4% | 1.52% | 29.49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 |
コナミG | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26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 | 266,900円 | +8.3% | +6.0% | 1.35% | 24.27倍 | 5.72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