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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 7,590 | 7,640 | 7,480 | 7,520 | -40 | -0.5% | 151,000 |
| 2022/06/22 | 7,570 | 7,620 | 7,490 | 7,560 | -10 | -0.1% | 141,200 |
| 2022/06/21 | 7,500 | 7,570 | 7,420 | 7,570 | +180 | +2.4% | 165,600 |
| 2022/06/20 | 7,490 | 7,490 | 7,330 | 7,390 | -20 | -0.3% | 101,600 |
| 2022/06/17 | 7,280 | 7,410 | 7,220 | 7,410 | ±0 | ±0% | 378,600 |
| 2022/06/16 | 7,500 | 7,540 | 7,380 | 7,410 | +40 | +0.5% | 134,400 |
| 2022/06/15 | 7,320 | 7,440 | 7,320 | 7,370 | -10 | -0.1% | 146,800 |
| 2022/06/14 | 7,340 | 7,420 | 7,310 | 7,380 | -90 | -1.2% | 185,700 |
| 2022/06/13 | 7,460 | 7,500 | 7,420 | 7,470 | -140 | -1.8% | 166,600 |
| 2022/06/10 | 7,690 | 7,690 | 7,600 | 7,610 | -60 | -0.8% | 156,100 |
| 2022/06/09 | 7,680 | 7,720 | 7,650 | 7,670 | -20 | -0.3% | 188,300 |
| 2022/06/08 | 7,710 | 7,750 | 7,650 | 7,690 | +40 | +0.5% | 270,700 |
| 2022/06/07 | 7,700 | 7,730 | 7,610 | 7,650 | -180 | -2.3% | 261,200 |
| 2022/06/06 | 7,810 | 7,860 | 7,770 | 7,830 | -60 | -0.8% | 106,200 |
| 2022/06/03 | 7,840 | 7,930 | 7,810 | 7,890 | +200 | +2.6% | 198,500 |
| 2022/06/02 | 7,800 | 7,820 | 7,530 | 7,690 | -250 | -3.1% | 323,100 |
| 2022/06/01 | 7,840 | 7,950 | 7,830 | 7,940 | +120 | +1.5% | 202,400 |
| 2022/05/31 | 7,980 | 7,980 | 7,810 | 7,820 | -120 | -1.5% | 397,000 |
| 2022/05/30 | 8,020 | 8,080 | 7,930 | 7,940 | -60 | -0.8% | 297,100 |
| 2022/05/27 | 8,150 | 8,150 | 7,960 | 8,000 | -60 | -0.7% | 537,900 |
| 2022/05/26 | 8,080 | 8,180 | 8,050 | 8,060 | -40 | -0.5% | 172,500 |
| 2022/05/25 | 8,100 | 8,200 | 8,050 | 8,100 | -40 | -0.5% | 191,700 |
| 2022/05/24 | 8,300 | 8,320 | 8,140 | 8,140 | -130 | -1.6% | 155,200 |
| 2022/05/23 | 8,270 | 8,330 | 8,210 | 8,270 | +150 | +1.8% | 201,100 |
| 2022/05/20 | 7,990 | 8,150 | 7,990 | 8,120 | +220 | +2.8% | 221,500 |
| 2022/05/19 | 7,990 | 8,040 | 7,860 | 7,900 | -280 | -3.4% | 273,300 |
| 2022/05/18 | 8,230 | 8,260 | 8,180 | 8,180 | -50 | -0.6% | 113,500 |
| 2022/05/17 | 8,110 | 8,270 | 8,110 | 8,230 | -80 | -1% | 146,300 |
| 2022/05/16 | 8,430 | 8,440 | 8,220 | 8,310 | +10 | +0.1% | 101,200 |
| 2022/05/13 | 8,130 | 8,340 | 8,130 | 8,300 | +160 | +2% | 119,300 |
| 2022/05/12 | 8,370 | 8,370 | 8,090 | 8,140 | -480 | -5.6% | 239,500 |
| 2022/05/11 | 8,470 | 8,690 | 8,450 | 8,620 | +160 | +1.9% | 151,000 |
| 2022/05/10 | 8,240 | 8,480 | 8,230 | 8,460 | +210 | +2.5% | 191,200 |
| 2022/05/09 | 8,360 | 8,450 | 8,250 | 8,250 | -130 | -1.6% | 137,000 |
| 2022/05/06 | 8,340 | 8,380 | 8,270 | 8,380 | -80 | -0.9% | 271,100 |
| 2022/05/02 | 8,390 | 8,470 | 8,350 | 8,460 | +80 | +1% | 173,000 |
| 2022/04/28 | 8,400 | 8,430 | 8,290 | 8,380 | -160 | -1.9% | 144,100 |
| 2022/04/27 | 8,350 | 8,570 | 8,330 | 8,540 | +30 | +0.4% | 201,000 |
| 2022/04/26 | 8,460 | 8,550 | 8,410 | 8,510 | +150 | +1.8% | 127,200 |
| 2022/04/25 | 8,220 | 8,420 | 8,200 | 8,360 | +50 | +0.6% | 111,900 |
| 2022/04/22 | 8,340 | 8,350 | 8,270 | 8,310 | -130 | -1.5% | 112,200 |
| 2022/04/21 | 8,450 | 8,510 | 8,410 | 8,440 | -30 | -0.4% | 94,800 |
| 2022/04/20 | 8,460 | 8,550 | 8,410 | 8,470 | +40 | +0.5% | 79,900 |
| 2022/04/19 | 8,430 | 8,530 | 8,410 | 8,430 | +80 | +1% | 91,000 |
| 2022/04/18 | 8,300 | 8,380 | 8,220 | 8,350 | -60 | -0.7% | 60,300 |
| 2022/04/15 | 8,240 | 8,440 | 8,230 | 8,410 | -20 | -0.2% | 73,700 |
| 2022/04/14 | 8,480 | 8,510 | 8,410 | 8,430 | +30 | +0.4% | 72,200 |
| 2022/04/13 | 8,230 | 8,430 | 8,230 | 8,400 | +220 | +2.7% | 113,500 |
| 2022/04/12 | 8,280 | 8,340 | 8,160 | 8,180 | -130 | -1.6% | 124,300 |
| 2022/04/11 | 8,560 | 8,590 | 8,230 | 8,310 | -300 | -3.5% | 184,900 |
701～
750
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
