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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
件表示中 / 3767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 | 1,592,000円 | +6.3% | +6.3% | 1.26% | 31.36倍 | 12.45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 |
| オービック | 542,800円 | +10.0% | +8.4% | 1.36% | 34.11倍 | 5.50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 | 404,300円 | +12.0% | +6.7% | 0.99% | 33.16倍 | 7.48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 |
| 光通信 | 4,203,000円 | +10.7% | -0.5% | 1.72% | 18.45倍 | 2.02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 | 977,000円 | -4.2% | -14.7% | 0.87% | 38.09倍 | 3.46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
