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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 8,830 | 8,870 | 8,660 | 8,720 | +20 | +0.2% | 246,300 |
| 2022/01/24 | 8,630 | 8,700 | 8,510 | 8,700 | -10 | -0.1% | 239,800 |
| 2022/01/21 | 8,910 | 8,960 | 8,690 | 8,710 | -150 | -1.7% | 315,900 |
| 2022/01/20 | 8,630 | 8,900 | 8,620 | 8,860 | +200 | +2.3% | 305,100 |
| 2022/01/19 | 8,460 | 8,730 | 8,460 | 8,660 | +70 | +0.8% | 367,100 |
| 2022/01/18 | 8,670 | 8,680 | 8,540 | 8,590 | ±0 | ±0% | 259,300 |
| 2022/01/17 | 8,510 | 8,650 | 8,500 | 8,590 | +100 | +1.2% | 187,300 |
| 2022/01/14 | 8,420 | 8,520 | 8,360 | 8,490 | -10 | -0.1% | 325,300 |
| 2022/01/13 | 8,640 | 8,730 | 8,500 | 8,500 | -150 | -1.7% | 245,000 |
| 2022/01/12 | 8,420 | 8,660 | 8,410 | 8,650 | +260 | +3.1% | 364,100 |
| 2022/01/11 | 8,620 | 8,650 | 8,320 | 8,390 | -230 | -2.7% | 349,100 |
| 2022/01/07 | 8,630 | 8,660 | 8,520 | 8,620 | -10 | -0.1% | 386,300 |
| 2022/01/06 | 8,610 | 8,820 | 8,610 | 8,630 | -70 | -0.8% | 350,400 |
| 2022/01/05 | 8,690 | 8,810 | 8,570 | 8,700 | +40 | +0.5% | 337,500 |
| 2022/01/04 | 8,700 | 8,790 | 8,540 | 8,660 | -80 | -0.9% | 388,500 |
| 2021/12/30 | 8,810 | 8,840 | 8,690 | 8,740 | -120 | -1.4% | 250,800 |
| 2021/12/29 | 8,810 | 9,090 | 8,800 | 8,860 | +130 | +1.5% | 248,300 |
| 2021/12/28 | 8,710 | 8,760 | 8,610 | 8,730 | +90 | +1% | 282,900 |
| 2021/12/27 | 8,820 | 8,850 | 8,630 | 8,640 | -260 | -2.9% | 254,900 |
| 2021/12/24 | 9,180 | 9,190 | 8,900 | 8,900 | -220 | -2.4% | 256,400 |
| 2021/12/23 | 9,210 | 9,340 | 9,060 | 9,120 | -140 | -1.5% | 352,200 |
| 2021/12/22 | 9,350 | 9,490 | 9,210 | 9,260 | -1,030 | -10% | 442,600 |
| 2021/12/21 | 10,320 | 10,370 | 10,130 | 10,290 | +100 | +1% | 169,300 |
| 2021/12/20 | 10,280 | 10,340 | 10,180 | 10,190 | -40 | -0.4% | 101,800 |
| 2021/12/17 | 10,570 | 10,600 | 10,180 | 10,230 | -490 | -4.6% | 272,200 |
851～
900
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
