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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 8,530 | 8,640 | 8,490 | 8,610 | +120 | +1.4% | 143,800 |
| 2022/04/07 | 8,580 | 8,660 | 8,460 | 8,490 | -160 | -1.8% | 169,400 |
| 2022/04/06 | 8,630 | 8,720 | 8,610 | 8,650 | -190 | -2.1% | 127,700 |
| 2022/04/05 | 8,980 | 8,980 | 8,730 | 8,840 | +10 | +0.1% | 188,000 |
| 2022/04/04 | 8,690 | 8,860 | 8,640 | 8,830 | +270 | +3.2% | 143,900 |
| 2022/04/01 | 8,540 | 8,620 | 8,460 | 8,560 | +60 | +0.7% | 114,600 |
| 2022/03/31 | 8,410 | 8,630 | 8,400 | 8,500 | +20 | +0.2% | 216,400 |
| 2022/03/30 | 8,790 | 8,810 | 8,430 | 8,480 | -420 | -4.7% | 354,400 |
| 2022/03/29 | 8,730 | 8,910 | 8,730 | 8,900 | +210 | +2.4% | 158,800 |
| 2022/03/28 | 8,700 | 8,740 | 8,650 | 8,690 | -310 | -3.4% | 143,400 |
| 2022/03/25 | 9,070 | 9,120 | 8,910 | 9,000 | -90 | -1% | 123,800 |
| 2022/03/24 | 8,870 | 9,100 | 8,780 | 9,090 | +190 | +2.1% | 181,200 |
| 2022/03/23 | 8,580 | 8,930 | 8,550 | 8,900 | +200 | +2.3% | 241,300 |
| 2022/03/22 | 8,870 | 8,890 | 8,640 | 8,700 | -280 | -3.1% | 246,800 |
| 2022/03/18 | 8,700 | 9,000 | 8,670 | 8,980 | +490 | +5.8% | 501,600 |
| 2022/03/17 | 8,430 | 8,520 | 8,330 | 8,490 | +280 | +3.4% | 161,400 |
| 2022/03/16 | 8,160 | 8,310 | 8,110 | 8,210 | +140 | +1.7% | 215,600 |
| 2022/03/15 | 8,000 | 8,160 | 8,000 | 8,070 | +40 | +0.5% | 147,900 |
| 2022/03/14 | 8,140 | 8,150 | 8,020 | 8,030 | -100 | -1.2% | 101,700 |
| 2022/03/11 | 8,140 | 8,150 | 8,010 | 8,130 | -40 | -0.5% | 170,000 |
| 2022/03/10 | 8,180 | 8,180 | 7,990 | 8,170 | +240 | +3% | 125,400 |
| 2022/03/09 | 7,950 | 8,020 | 7,900 | 7,930 | -10 | -0.1% | 139,500 |
| 2022/03/08 | 7,850 | 8,050 | 7,850 | 7,940 | -10 | -0.1% | 145,500 |
| 2022/03/07 | 8,010 | 8,030 | 7,910 | 7,950 | -230 | -2.8% | 127,100 |
| 2022/03/04 | 8,230 | 8,290 | 8,130 | 8,180 | -160 | -1.9% | 114,800 |
| 2022/03/03 | 8,480 | 8,480 | 8,330 | 8,340 | -80 | -1% | 117,100 |
| 2022/03/02 | 8,310 | 8,460 | 8,260 | 8,420 | -90 | -1.1% | 141,400 |
| 2022/03/01 | 8,260 | 8,540 | 8,220 | 8,510 | +350 | +4.3% | 225,700 |
| 2022/02/28 | 8,140 | 8,180 | 8,050 | 8,160 | -10 | -0.1% | 227,400 |
| 2022/02/25 | 8,110 | 8,210 | 8,010 | 8,170 | +210 | +2.6% | 185,800 |
| 2022/02/24 | 7,950 | 8,050 | 7,880 | 7,960 | -130 | -1.6% | 212,900 |
| 2022/02/22 | 7,980 | 8,110 | 7,980 | 8,090 | -40 | -0.5% | 109,300 |
| 2022/02/21 | 8,000 | 8,170 | 7,970 | 8,130 | -10 | -0.1% | 134,100 |
| 2022/02/18 | 8,010 | 8,210 | 8,000 | 8,140 | +40 | +0.5% | 152,700 |
| 2022/02/17 | 8,200 | 8,250 | 8,070 | 8,100 | -140 | -1.7% | 214,400 |
| 2022/02/16 | 8,260 | 8,330 | 8,190 | 8,240 | +20 | +0.2% | 171,300 |
| 2022/02/15 | 8,170 | 8,320 | 8,160 | 8,220 | -20 | -0.2% | 196,500 |
| 2022/02/14 | 8,240 | 8,290 | 8,150 | 8,240 | -300 | -3.5% | 208,900 |
| 2022/02/10 | 8,510 | 8,600 | 8,500 | 8,540 | +110 | +1.3% | 197,600 |
| 2022/02/09 | 8,360 | 8,470 | 8,190 | 8,430 | +220 | +2.7% | 249,200 |
| 2022/02/08 | 8,370 | 8,380 | 8,200 | 8,210 | -150 | -1.8% | 149,900 |
| 2022/02/07 | 8,400 | 8,470 | 8,280 | 8,360 | -80 | -0.9% | 145,200 |
| 2022/02/04 | 8,370 | 8,520 | 8,370 | 8,440 | +90 | +1.1% | 147,400 |
| 2022/02/03 | 8,430 | 8,490 | 8,330 | 8,350 | -170 | -2% | 148,600 |
| 2022/02/02 | 8,380 | 8,590 | 8,380 | 8,520 | +160 | +1.9% | 244,300 |
| 2022/02/01 | 8,610 | 8,650 | 8,360 | 8,360 | -160 | -1.9% | 234,000 |
| 2022/01/31 | 8,470 | 8,600 | 8,340 | 8,520 | ±0 | ±0% | 352,000 |
| 2022/01/28 | 8,700 | 8,910 | 8,460 | 8,520 | -100 | -1.2% | 1,201,400 |
| 2022/01/27 | 8,850 | 8,890 | 8,550 | 8,620 | -180 | -2% | 320,500 |
| 2022/01/26 | 8,630 | 8,840 | 8,620 | 8,800 | +80 | +0.9% | 239,800 |
751～
800
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
