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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 8,190 | 8,340 | 8,150 | 8,270 | +60 | +0.7% | 78,300 |
| 2022/09/02 | 8,220 | 8,290 | 8,130 | 8,210 | -120 | -1.4% | 143,800 |
| 2022/09/01 | 8,340 | 8,370 | 8,300 | 8,330 | -20 | -0.2% | 108,900 |
| 2022/08/31 | 8,460 | 8,550 | 8,320 | 8,350 | -50 | -0.6% | 162,400 |
| 2022/08/30 | 8,370 | 8,410 | 8,320 | 8,400 | +20 | +0.2% | 77,000 |
| 2022/08/29 | 8,300 | 8,440 | 8,290 | 8,380 | -60 | -0.7% | 92,000 |
| 2022/08/26 | 8,470 | 8,510 | 8,400 | 8,440 | -30 | -0.4% | 91,000 |
651～
700
件表示中 / 3735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 | 1,693,000円 | +6.3% | +6.3% | 1.18% | 33.34倍 | 13.24倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| カプコン | 448,100円 | +12.0% | +6.7% | 0.89% | 36.75倍 | 8.29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 | 283,400円 | +4.0% | -18.9% | 1.06% | 21.55倍 | 2.22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 | 4,100,000円 | +10.7% | -0.5% | 1.73% | 17.99倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム
