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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 8,530 | 8,570 | 8,490 | 8,520 | +10 | +0.1% | 139,100 |
| 2022/11/17 | 8,370 | 8,520 | 8,370 | 8,510 | +160 | +1.9% | 143,700 |
| 2022/11/16 | 8,360 | 8,420 | 8,280 | 8,350 | +30 | +0.4% | 136,500 |
| 2022/11/15 | 8,180 | 8,330 | 8,170 | 8,320 | +120 | +1.5% | 116,300 |
| 2022/11/14 | 8,400 | 8,470 | 8,200 | 8,200 | +80 | +1% | 145,400 |
| 2022/11/11 | 7,960 | 8,140 | 7,950 | 8,120 | +250 | +3.2% | 133,700 |
| 2022/11/10 | 7,940 | 7,960 | 7,850 | 7,870 | -140 | -1.7% | 115,700 |
| 2022/11/09 | 7,890 | 8,010 | 7,830 | 8,010 | +170 | +2.2% | 134,400 |
| 2022/11/08 | 7,740 | 7,850 | 7,740 | 7,840 | +100 | +1.3% | 83,200 |
| 2022/11/07 | 7,750 | 7,790 | 7,710 | 7,740 | -40 | -0.5% | 113,400 |
| 2022/11/04 | 7,730 | 7,830 | 7,720 | 7,780 | -150 | -1.9% | 161,600 |
| 2022/11/02 | 7,770 | 7,950 | 7,750 | 7,930 | +130 | +1.7% | 217,000 |
| 2022/11/01 | 7,890 | 7,890 | 7,740 | 7,800 | -140 | -1.8% | 161,800 |
| 2022/10/31 | 8,110 | 8,130 | 7,890 | 7,940 | -150 | -1.9% | 213,900 |
| 2022/10/28 | 7,970 | 8,160 | 7,970 | 8,090 | +60 | +0.7% | 389,100 |
| 2022/10/27 | 8,180 | 8,180 | 8,030 | 8,030 | -210 | -2.5% | 133,900 |
| 2022/10/26 | 8,290 | 8,300 | 8,210 | 8,240 | +10 | +0.1% | 102,600 |
| 2022/10/25 | 8,250 | 8,280 | 8,220 | 8,230 | +30 | +0.4% | 103,800 |
| 2022/10/24 | 8,230 | 8,300 | 8,200 | 8,200 | +70 | +0.9% | 92,800 |
| 2022/10/21 | 8,160 | 8,210 | 8,130 | 8,130 | +20 | +0.2% | 93,400 |
| 2022/10/20 | 8,200 | 8,240 | 8,090 | 8,110 | -210 | -2.5% | 164,900 |
| 2022/10/19 | 8,270 | 8,340 | 8,240 | 8,320 | +50 | +0.6% | 114,100 |
| 2022/10/18 | 8,240 | 8,280 | 8,200 | 8,270 | +150 | +1.8% | 115,300 |
| 2022/10/17 | 8,080 | 8,130 | 8,020 | 8,120 | -90 | -1.1% | 116,400 |
| 2022/10/14 | 8,180 | 8,300 | 8,140 | 8,210 | +150 | +1.9% | 183,200 |
| 2022/10/13 | 8,080 | 8,150 | 8,020 | 8,060 | -20 | -0.2% | 156,400 |
| 2022/10/12 | 8,000 | 8,130 | 8,000 | 8,080 | +40 | +0.5% | 141,100 |
| 2022/10/11 | 7,980 | 8,150 | 7,970 | 8,040 | -50 | -0.6% | 187,200 |
| 2022/10/07 | 8,000 | 8,120 | 7,940 | 8,090 | -40 | -0.5% | 120,700 |
| 2022/10/06 | 8,070 | 8,200 | 8,060 | 8,130 | +120 | +1.5% | 147,300 |
| 2022/10/05 | 7,960 | 8,030 | 7,920 | 8,010 | +40 | +0.5% | 190,000 |
| 2022/10/04 | 7,800 | 8,020 | 7,780 | 7,970 | +280 | +3.6% | 199,200 |
| 2022/10/03 | 7,610 | 7,700 | 7,540 | 7,690 | -10 | -0.1% | 117,100 |
| 2022/09/30 | 7,800 | 7,840 | 7,650 | 7,700 | +20 | +0.3% | 159,300 |
| 2022/09/29 | 7,500 | 7,690 | 7,490 | 7,680 | +190 | +2.5% | 175,600 |
| 2022/09/28 | 7,360 | 7,490 | 7,340 | 7,490 | +20 | +0.3% | 170,200 |
| 2022/09/27 | 7,540 | 7,600 | 7,430 | 7,470 | -10 | -0.1% | 216,300 |
| 2022/09/26 | 7,550 | 7,640 | 7,440 | 7,480 | -100 | -1.3% | 219,600 |
| 2022/09/22 | 7,600 | 7,740 | 7,550 | 7,580 | -420 | -5.3% | 317,500 |
| 2022/09/21 | 7,930 | 8,060 | 7,930 | 8,000 | -30 | -0.4% | 182,900 |
| 2022/09/20 | 7,960 | 8,050 | 7,920 | 8,030 | +90 | +1.1% | 98,500 |
| 2022/09/16 | 7,870 | 7,990 | 7,860 | 7,940 | -80 | -1% | 461,300 |
| 2022/09/15 | 8,120 | 8,120 | 7,830 | 8,020 | -250 | -3% | 295,200 |
| 2022/09/14 | 8,280 | 8,310 | 8,230 | 8,270 | -160 | -1.9% | 166,200 |
| 2022/09/13 | 8,370 | 8,440 | 8,320 | 8,430 | +60 | +0.7% | 100,100 |
| 2022/09/12 | 8,440 | 8,440 | 8,340 | 8,370 | -30 | -0.4% | 104,400 |
| 2022/09/09 | 8,340 | 8,470 | 8,330 | 8,400 | +100 | +1.2% | 130,600 |
| 2022/09/08 | 8,310 | 8,350 | 8,240 | 8,300 | +10 | +0.1% | 120,300 |
| 2022/09/07 | 8,270 | 8,340 | 8,250 | 8,290 | -70 | -0.8% | 92,000 |
| 2022/09/06 | 8,350 | 8,400 | 8,310 | 8,360 | +90 | +1.1% | 106,200 |
601～
650
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
