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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 14,465 | 14,465 | 14,350 | 14,420 | +45 | +0.3% | 60,000 |
| 2025/02/17 | 14,445 | 14,540 | 14,325 | 14,375 | -65 | -0.5% | 57,200 |
| 2025/02/14 | 14,260 | 14,565 | 14,250 | 14,440 | +75 | +0.5% | 118,500 |
| 2025/02/13 | 14,340 | 14,450 | 14,215 | 14,365 | +160 | +1.1% | 98,700 |
| 2025/02/12 | 14,170 | 14,205 | 14,080 | 14,205 | +55 | +0.4% | 160,100 |
| 2025/02/10 | 14,290 | 14,290 | 14,015 | 14,150 | -95 | -0.7% | 88,900 |
| 2025/02/07 | 14,270 | 14,320 | 14,160 | 14,245 | +20 | +0.1% | 122,400 |
| 2025/02/06 | 14,330 | 14,355 | 14,160 | 14,225 | +25 | +0.2% | 154,100 |
| 2025/02/05 | 14,200 | 14,315 | 14,120 | 14,200 | +5 | ±0% | 87,300 |
| 2025/02/04 | 14,280 | 14,345 | 14,155 | 14,195 | +215 | +1.5% | 120,700 |
| 2025/02/03 | 14,000 | 14,045 | 13,885 | 13,980 | -225 | -1.6% | 174,000 |
| 2025/01/31 | 14,150 | 14,345 | 14,125 | 14,205 | -45 | -0.3% | 211,600 |
| 2025/01/30 | 14,440 | 14,500 | 14,220 | 14,250 | -290 | -2% | 140,700 |
| 2025/01/29 | 14,735 | 14,780 | 14,535 | 14,540 | -175 | -1.2% | 107,000 |
| 2025/01/28 | 14,500 | 14,810 | 14,440 | 14,715 | +140 | +1% | 118,500 |
| 2025/01/27 | 14,700 | 14,760 | 14,510 | 14,575 | +115 | +0.8% | 79,700 |
| 2025/01/24 | 14,440 | 14,535 | 14,415 | 14,460 | +110 | +0.8% | 106,900 |
| 2025/01/23 | 14,770 | 14,780 | 14,270 | 14,350 | -195 | -1.3% | 164,200 |
| 2025/01/22 | 14,430 | 14,580 | 14,375 | 14,545 | +345 | +2.4% | 185,100 |
| 2025/01/21 | 14,200 | 14,325 | 14,150 | 14,200 | +50 | +0.4% | 85,300 |
| 2025/01/20 | 14,235 | 14,375 | 14,150 | 14,150 | -105 | -0.7% | 60,200 |
| 2025/01/17 | 14,300 | 14,365 | 14,160 | 14,255 | +45 | +0.3% | 114,800 |
| 2025/01/16 | 14,350 | 14,395 | 14,210 | 14,210 | -75 | -0.5% | 123,400 |
| 2025/01/15 | 14,115 | 14,320 | 14,040 | 14,285 | +245 | +1.7% | 126,300 |
| 2025/01/14 | 14,300 | 14,375 | 13,940 | 14,040 | -450 | -3.1% | 195,100 |
| 2025/01/10 | 14,445 | 14,650 | 14,445 | 14,490 | -45 | -0.3% | 109,400 |
| 2025/01/09 | 14,495 | 14,630 | 14,445 | 14,535 | +40 | +0.3% | 109,200 |
| 2025/01/08 | 14,600 | 14,650 | 14,170 | 14,495 | -260 | -1.8% | 192,200 |
| 2025/01/07 | 14,900 | 14,970 | 14,745 | 14,755 | -95 | -0.6% | 131,000 |
| 2025/01/06 | 15,345 | 15,530 | 14,840 | 14,850 | -305 | -2% | 222,400 |
| 2024/12/30 | 15,205 | 15,230 | 15,035 | 15,155 | -50 | -0.3% | 139,400 |
| 2024/12/27 | 15,170 | 15,275 | 15,055 | 15,205 | +135 | +0.9% | 105,300 |
| 2024/12/26 | 14,925 | 15,135 | 14,790 | 15,070 | +150 | +1% | 108,000 |
| 2024/12/25 | 14,935 | 15,290 | 14,745 | 14,920 | +120 | +0.8% | 187,300 |
| 2024/12/24 | 14,610 | 14,825 | 14,400 | 14,800 | +150 | +1% | 143,200 |
| 2024/12/23 | 13,965 | 14,825 | 13,885 | 14,650 | +85 | +0.6% | 360,700 |
| 2024/12/20 | 14,440 | 14,670 | 14,410 | 14,565 | -70 | -0.5% | 271,200 |
| 2024/12/19 | 14,400 | 14,800 | 14,390 | 14,635 | +25 | +0.2% | 139,800 |
| 2024/12/18 | 14,490 | 14,660 | 14,385 | 14,610 | +175 | +1.2% | 220,200 |
| 2024/12/17 | 14,500 | 14,500 | 14,350 | 14,435 | +20 | +0.1% | 138,300 |
| 2024/12/16 | 14,705 | 14,735 | 14,330 | 14,415 | -395 | -2.7% | 163,500 |
| 2024/12/13 | 14,700 | 14,875 | 14,650 | 14,810 | -25 | -0.2% | 157,900 |
| 2024/12/12 | 15,000 | 15,120 | 14,835 | 14,835 | ±0 | ±0% | 165,800 |
| 2024/12/11 | 14,710 | 14,940 | 14,705 | 14,835 | +125 | +0.8% | 127,000 |
| 2024/12/10 | 14,860 | 14,860 | 14,565 | 14,710 | -90 | -0.6% | 136,500 |
| 2024/12/09 | 14,845 | 14,915 | 14,780 | 14,800 | -45 | -0.3% | 136,700 |
| 2024/12/06 | 14,930 | 15,005 | 14,780 | 14,845 | -105 | -0.7% | 132,400 |
| 2024/12/05 | 14,950 | 15,020 | 14,810 | 14,950 | +35 | +0.2% | 135,200 |
| 2024/12/04 | 15,100 | 15,160 | 14,725 | 14,915 | -105 | -0.7% | 196,200 |
| 2024/12/03 | 15,250 | 15,300 | 15,020 | 15,020 | -230 | -1.5% | 170,500 |
51～
100
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
