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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 10,270 | 10,425 | 10,260 | 10,340 | +85 | +0.8% | 165,300 |
2023/07/12 | 10,240 | 10,315 | 10,185 | 10,255 | +80 | +0.8% | 104,900 |
2023/07/11 | 9,956 | 10,195 | 9,956 | 10,175 | +212 | +2.1% | 148,300 |
2023/07/10 | 10,050 | 10,060 | 9,915 | 9,963 | -72 | -0.7% | 124,500 |
2023/07/07 | 10,045 | 10,120 | 9,978 | 10,035 | -210 | -2% | 187,900 |
2023/07/06 | 10,240 | 10,380 | 10,175 | 10,245 | -125 | -1.2% | 169,100 |
2023/07/05 | 10,295 | 10,400 | 10,275 | 10,370 | ±0 | ±0% | 113,800 |
2023/07/04 | 10,490 | 10,590 | 10,350 | 10,370 | -320 | -3% | 179,200 |
2023/07/03 | 10,715 | 10,805 | 10,675 | 10,690 | ±0 | ±0% | 109,900 |
2023/06/30 | 10,520 | 10,770 | 10,505 | 10,690 | -25 | -0.2% | 232,000 |
2023/06/29 | 10,815 | 10,910 | 10,590 | 10,715 | -245 | -2.2% | 203,500 |
2023/06/28 | 11,000 | 11,065 | 10,860 | 10,960 | +80 | +0.7% | 147,400 |
2023/06/27 | 10,690 | 10,905 | 10,565 | 10,880 | +80 | +0.7% | 234,400 |
2023/06/26 | 11,000 | 11,020 | 10,530 | 10,800 | -900 | -7.7% | 458,500 |
2023/06/23 | 12,000 | 12,020 | 11,655 | 11,700 | -220 | -1.8% | 169,700 |
2023/06/22 | 11,760 | 12,000 | 11,750 | 11,920 | +115 | +1% | 117,000 |
2023/06/21 | 11,725 | 11,820 | 11,680 | 11,805 | +130 | +1.1% | 218,000 |
2023/06/20 | 11,600 | 11,675 | 11,460 | 11,675 | +45 | +0.4% | 159,600 |
2023/06/19 | 11,700 | 11,705 | 11,560 | 11,630 | -170 | -1.4% | 137,200 |
2023/06/16 | 11,390 | 11,825 | 11,330 | 11,800 | +505 | +4.5% | 371,300 |
2023/06/15 | 11,420 | 11,440 | 11,270 | 11,295 | -120 | -1.1% | 155,200 |
2023/06/14 | 11,600 | 11,600 | 11,285 | 11,415 | -110 | -1% | 163,800 |
2023/06/13 | 11,250 | 11,595 | 11,210 | 11,525 | +445 | +4% | 229,100 |
2023/06/12 | 11,050 | 11,100 | 11,015 | 11,080 | +50 | +0.5% | 107,100 |
2023/06/09 | 11,005 | 11,095 | 10,995 | 11,030 | +160 | +1.5% | 167,300 |
2023/06/08 | 11,085 | 11,090 | 10,865 | 10,870 | -235 | -2.1% | 135,900 |
2023/06/07 | 11,265 | 11,335 | 11,040 | 11,105 | -110 | -1% | 173,900 |
2023/06/06 | 11,020 | 11,220 | 10,970 | 11,215 | +155 | +1.4% | 133,300 |
2023/06/05 | 10,980 | 11,080 | 10,910 | 11,060 | +160 | +1.5% | 186,300 |
2023/06/02 | 10,800 | 10,920 | 10,800 | 10,900 | +150 | +1.4% | 122,400 |
2023/06/01 | 10,740 | 10,800 | 10,640 | 10,750 | +70 | +0.7% | 119,100 |
2023/05/31 | 10,580 | 10,680 | 10,470 | 10,680 | +10 | +0.1% | 534,100 |
2023/05/30 | 10,560 | 10,690 | 10,450 | 10,670 | -20 | -0.2% | 177,300 |
2023/05/29 | 10,720 | 10,740 | 10,640 | 10,690 | -20 | -0.2% | 545,500 |
2023/05/26 | 10,760 | 10,830 | 10,630 | 10,710 | ±0 | ±0% | 173,300 |
2023/05/25 | 10,810 | 10,830 | 10,670 | 10,710 | -90 | -0.8% | 133,500 |
2023/05/24 | 10,670 | 10,820 | 10,650 | 10,800 | ±0 | ±0% | 166,400 |
2023/05/23 | 10,610 | 10,850 | 10,610 | 10,800 | +200 | +1.9% | 195,800 |
2023/05/22 | 10,630 | 10,630 | 10,550 | 10,600 | ±0 | ±0% | 107,900 |
2023/05/19 | 10,600 | 10,660 | 10,540 | 10,600 | +20 | +0.2% | 149,400 |
2023/05/18 | 10,670 | 10,670 | 10,570 | 10,580 | -70 | -0.7% | 179,700 |
2023/05/17 | 10,700 | 10,710 | 10,610 | 10,650 | -50 | -0.5% | 180,900 |
2023/05/16 | 10,650 | 10,710 | 10,600 | 10,700 | +60 | +0.6% | 152,200 |
2023/05/15 | 10,670 | 10,720 | 10,590 | 10,640 | -20 | -0.2% | 150,000 |
201~
250
件表示中 / 3458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 | 1,225,000円 | +4.2% | +6.1% | 1.35% | 28.43倍 | 9.65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 | 2,115,500円 | +10.1% | +8.4% | 1.51% | 29.54倍 | 4.67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 | 1,132,000円 | +5.5% | +2.2% | 1.17% | 25.79倍 | 3.59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 | 272,900円 | +8.3% | +6.0% | 1.32% | 24.82倍 | 5.85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 |
光通信 | 2,469,500円 | +3.0% | -19.6% | 2.48% | 12.11倍 | 1.38倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム