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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 17,160 | 17,315 | 17,085 | 17,085 | -30 | -0.2% | 96,500 |
| 2025/05/01 | 17,105 | 17,210 | 16,945 | 17,115 | -40 | -0.2% | 107,600 |
| 2025/04/30 | 16,985 | 17,505 | 16,700 | 17,155 | +495 | +3% | 278,800 |
| 2025/04/28 | 16,650 | 16,740 | 16,510 | 16,660 | +170 | +1% | 85,800 |
| 2025/04/25 | 16,485 | 16,645 | 16,370 | 16,490 | +25 | +0.2% | 96,300 |
| 2025/04/24 | 16,550 | 16,675 | 16,300 | 16,465 | -120 | -0.7% | 112,700 |
| 2025/04/23 | 16,585 | 16,850 | 16,535 | 16,585 | +115 | +0.7% | 173,600 |
| 2025/04/22 | 16,455 | 16,595 | 16,375 | 16,470 | -90 | -0.5% | 79,600 |
| 2025/04/21 | 16,535 | 16,560 | 16,390 | 16,560 | +20 | +0.1% | 89,700 |
| 2025/04/18 | 16,665 | 16,665 | 16,365 | 16,540 | +65 | +0.4% | 56,800 |
| 2025/04/17 | 16,385 | 16,505 | 16,285 | 16,475 | -135 | -0.8% | 91,300 |
| 2025/04/16 | 16,330 | 16,760 | 16,330 | 16,610 | +375 | +2.3% | 164,800 |
| 2025/04/15 | 16,495 | 16,500 | 16,135 | 16,235 | -35 | -0.2% | 101,700 |
| 2025/04/14 | 16,350 | 16,420 | 16,120 | 16,270 | +210 | +1.3% | 97,000 |
| 2025/04/11 | 15,700 | 16,090 | 15,665 | 16,060 | -150 | -0.9% | 137,000 |
| 2025/04/10 | 15,835 | 16,235 | 15,340 | 16,210 | +1,085 | +7.2% | 176,900 |
| 2025/04/09 | 15,090 | 15,405 | 14,990 | 15,125 | +90 | +0.6% | 232,400 |
| 2025/04/08 | 15,175 | 15,330 | 14,815 | 15,035 | -50 | -0.3% | 337,700 |
| 2025/04/07 | 15,245 | 15,620 | 15,055 | 15,085 | -560 | -3.6% | 275,300 |
| 2025/04/04 | 15,970 | 16,030 | 15,550 | 15,645 | +75 | +0.5% | 193,700 |
| 2025/04/03 | 15,010 | 15,570 | 15,010 | 15,570 | +25 | +0.2% | 130,400 |
| 2025/04/02 | 15,815 | 15,825 | 15,480 | 15,545 | -170 | -1.1% | 166,800 |
| 2025/04/01 | 15,630 | 15,980 | 15,615 | 15,715 | +60 | +0.4% | 140,800 |
| 2025/03/31 | 15,745 | 15,865 | 15,545 | 15,655 | -290 | -1.8% | 185,300 |
| 2025/03/28 | 16,100 | 16,175 | 15,800 | 15,945 | -135 | -0.8% | 154,300 |
| 2025/03/27 | 15,725 | 16,135 | 15,660 | 16,080 | +185 | +1.2% | 200,600 |
| 2025/03/26 | 16,470 | 16,780 | 15,895 | 15,895 | -395 | -2.4% | 379,000 |
| 2025/03/25 | 15,725 | 16,325 | 15,550 | 16,290 | +580 | +3.7% | 296,700 |
| 2025/03/24 | 15,480 | 16,060 | 15,135 | 15,710 | +1,485 | +10.4% | 485,600 |
| 2025/03/21 | 14,370 | 14,450 | 14,135 | 14,225 | -15 | -0.1% | 237,800 |
| 2025/03/19 | 14,270 | 14,435 | 14,240 | 14,240 | +95 | +0.7% | 181,700 |
| 2025/03/18 | 14,065 | 14,270 | 13,980 | 14,145 | +290 | +2.1% | 147,100 |
| 2025/03/17 | 13,940 | 14,005 | 13,825 | 13,855 | +40 | +0.3% | 89,400 |
| 2025/03/14 | 13,810 | 13,975 | 13,760 | 13,815 | -160 | -1.1% | 148,000 |
| 2025/03/13 | 14,065 | 14,095 | 13,885 | 13,975 | ±0 | ±0% | 137,500 |
| 2025/03/12 | 13,800 | 14,100 | 13,800 | 13,975 | -110 | -0.8% | 168,800 |
| 2025/03/11 | 13,950 | 14,095 | 13,785 | 14,085 | -40 | -0.3% | 169,000 |
| 2025/03/10 | 14,090 | 14,155 | 13,755 | 14,125 | +130 | +0.9% | 131,200 |
| 2025/03/07 | 14,105 | 14,300 | 13,970 | 13,995 | -410 | -2.8% | 150,300 |
| 2025/03/06 | 14,425 | 14,490 | 14,260 | 14,405 | +85 | +0.6% | 135,900 |
| 2025/03/05 | 14,715 | 14,730 | 14,305 | 14,320 | -395 | -2.7% | 138,600 |
| 2025/03/04 | 14,480 | 14,925 | 14,460 | 14,715 | +215 | +1.5% | 184,400 |
| 2025/03/03 | 14,340 | 14,650 | 14,340 | 14,500 | +245 | +1.7% | 108,800 |
| 2025/02/28 | 14,470 | 14,545 | 14,255 | 14,255 | -370 | -2.5% | 278,600 |
| 2025/02/27 | 14,535 | 14,715 | 14,380 | 14,625 | +85 | +0.6% | 100,100 |
| 2025/02/26 | 14,545 | 14,690 | 14,445 | 14,540 | -45 | -0.3% | 120,600 |
| 2025/02/25 | 14,480 | 14,740 | 14,450 | 14,585 | -60 | -0.4% | 158,500 |
| 2025/02/21 | 14,605 | 14,710 | 14,480 | 14,645 | +35 | +0.2% | 106,000 |
| 2025/02/20 | 14,770 | 14,925 | 14,610 | 14,610 | -315 | -2.1% | 142,500 |
| 2025/02/19 | 14,505 | 15,025 | 14,405 | 14,925 | +505 | +3.5% | 182,000 |
1～
50
件表示中 / 3692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 | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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 | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82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 |
| 光通信 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。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
