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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 8,880 | 8,880 | 8,790 | 8,870 | -40 | -0.4% | 118,200 |
| 2021/08/26 | 8,920 | 8,980 | 8,840 | 8,910 | -10 | -0.1% | 103,500 |
| 2021/08/25 | 8,880 | 8,950 | 8,850 | 8,920 | +50 | +0.6% | 119,800 |
| 2021/08/24 | 8,830 | 8,920 | 8,810 | 8,870 | -20 | -0.2% | 128,700 |
| 2021/08/23 | 8,790 | 8,910 | 8,780 | 8,890 | +100 | +1.1% | 117,800 |
| 2021/08/20 | 8,770 | 8,860 | 8,670 | 8,790 | -20 | -0.2% | 201,400 |
| 2021/08/19 | 8,850 | 8,920 | 8,760 | 8,810 | -80 | -0.9% | 164,900 |
| 2021/08/18 | 8,810 | 8,950 | 8,810 | 8,890 | +140 | +1.6% | 262,300 |
| 2021/08/17 | 8,820 | 8,840 | 8,740 | 8,750 | +80 | +0.9% | 249,700 |
| 2021/08/16 | 8,750 | 8,750 | 8,630 | 8,670 | -30 | -0.3% | 128,900 |
| 2021/08/13 | 8,690 | 8,750 | 8,650 | 8,700 | +80 | +0.9% | 174,700 |
| 2021/08/12 | 8,720 | 8,720 | 8,610 | 8,620 | -50 | -0.6% | 102,900 |
| 2021/08/11 | 8,720 | 8,720 | 8,610 | 8,670 | +10 | +0.1% | 153,700 |
| 2021/08/10 | 8,570 | 8,740 | 8,530 | 8,660 | +90 | +1.1% | 215,300 |
| 2021/08/06 | 8,460 | 8,600 | 8,450 | 8,570 | +10 | +0.1% | 162,300 |
| 2021/08/05 | 8,430 | 8,630 | 8,410 | 8,560 | +240 | +2.9% | 377,500 |
| 2021/08/04 | 8,280 | 8,370 | 8,240 | 8,320 | -30 | -0.4% | 162,300 |
| 2021/08/03 | 8,320 | 8,440 | 8,290 | 8,350 | -70 | -0.8% | 239,000 |
| 2021/08/02 | 8,320 | 8,430 | 8,270 | 8,420 | +250 | +3.1% | 214,300 |
| 2021/07/30 | 8,270 | 8,380 | 8,160 | 8,170 | -110 | -1.3% | 235,900 |
| 2021/07/29 | 8,350 | 8,390 | 8,260 | 8,280 | -10 | -0.1% | 199,400 |
| 2021/07/28 | 8,240 | 8,330 | 8,200 | 8,290 | -20 | -0.2% | 204,200 |
| 2021/07/27 | 8,220 | 8,330 | 8,220 | 8,310 | +60 | +0.7% | 191,100 |
| 2021/07/26 | 8,270 | 8,300 | 8,250 | 8,250 | +90 | +1.1% | 203,900 |
| 2021/07/21 | 8,100 | 8,170 | 8,070 | 8,160 | +70 | +0.9% | 182,800 |
| 2021/07/20 | 7,920 | 8,130 | 7,920 | 8,090 | +20 | +0.2% | 196,300 |
| 2021/07/19 | 8,000 | 8,110 | 7,970 | 8,070 | +60 | +0.7% | 174,000 |
| 2021/07/16 | 7,990 | 8,080 | 7,920 | 8,010 | -100 | -1.2% | 179,700 |
| 2021/07/15 | 8,240 | 8,240 | 8,060 | 8,110 | -120 | -1.5% | 270,800 |
| 2021/07/14 | 8,270 | 8,350 | 8,220 | 8,230 | +90 | +1.1% | 247,300 |
| 2021/07/13 | 8,170 | 8,270 | 8,140 | 8,140 | -90 | -1.1% | 167,500 |
| 2021/07/12 | 8,200 | 8,270 | 8,160 | 8,230 | +160 | +2% | 214,000 |
| 2021/07/09 | 8,010 | 8,090 | 7,870 | 8,070 | -90 | -1.1% | 431,400 |
| 2021/07/08 | 8,270 | 8,360 | 8,150 | 8,160 | -70 | -0.9% | 284,200 |
| 2021/07/07 | 8,340 | 8,350 | 8,210 | 8,230 | -10 | -0.1% | 287,600 |
| 2021/07/06 | 8,370 | 8,400 | 8,230 | 8,240 | -140 | -1.7% | 235,500 |
| 2021/07/05 | 8,440 | 8,490 | 8,370 | 8,380 | -60 | -0.7% | 152,300 |
| 2021/07/02 | 8,400 | 8,500 | 8,380 | 8,440 | +40 | +0.5% | 258,700 |
| 2021/07/01 | 8,420 | 8,520 | 8,370 | 8,400 | -100 | -1.2% | 316,400 |
| 2021/06/30 | 8,640 | 8,790 | 8,470 | 8,500 | -20 | -0.2% | 576,100 |
| 2021/06/29 | 8,660 | 8,670 | 8,490 | 8,520 | -180 | -2.1% | 546,700 |
| 2021/06/28 | 8,710 | 8,750 | 8,600 | 8,700 | ±0 | ±0% | 430,900 |
| 2021/06/25 | 9,110 | 9,130 | 8,680 | 8,700 | -1,530 | -15% | 1,433,000 |
| 2021/06/24 | 9,950 | 10,270 | 9,950 | 10,230 | +280 | +2.8% | 201,200 |
| 2021/06/23 | 9,830 | 9,990 | 9,810 | 9,950 | +50 | +0.5% | 146,300 |
| 2021/06/22 | 9,800 | 9,960 | 9,750 | 9,900 | +250 | +2.6% | 152,900 |
| 2021/06/21 | 9,810 | 9,840 | 9,610 | 9,650 | -310 | -3.1% | 113,000 |
| 2021/06/18 | 10,010 | 10,060 | 9,890 | 9,960 | +100 | +1% | 276,200 |
| 2021/06/17 | 9,960 | 9,980 | 9,820 | 9,860 | -130 | -1.3% | 87,500 |
| 2021/06/16 | 9,960 | 10,070 | 9,910 | 9,990 | -50 | -0.5% | 77,600 |
901～
950
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
