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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 15,400 | 15,405 | 15,190 | 15,250 | -70 | -0.5% | 77,500 |
| 2024/11/29 | 15,375 | 15,435 | 15,200 | 15,320 | -75 | -0.5% | 92,300 |
| 2024/11/28 | 15,400 | 15,440 | 15,185 | 15,395 | +35 | +0.2% | 82,000 |
| 2024/11/27 | 15,265 | 15,530 | 15,225 | 15,360 | +150 | +1% | 128,500 |
| 2024/11/26 | 15,000 | 15,210 | 14,855 | 15,210 | +70 | +0.5% | 123,800 |
| 2024/11/25 | 15,145 | 15,370 | 15,035 | 15,140 | +75 | +0.5% | 484,800 |
| 2024/11/22 | 14,825 | 15,180 | 14,810 | 15,065 | +345 | +2.3% | 136,400 |
| 2024/11/21 | 15,140 | 15,295 | 14,660 | 14,720 | -360 | -2.4% | 129,400 |
| 2024/11/20 | 14,900 | 15,155 | 14,815 | 15,080 | +320 | +2.2% | 170,000 |
| 2024/11/19 | 14,850 | 14,995 | 14,730 | 14,760 | -20 | -0.1% | 145,700 |
| 2024/11/18 | 14,900 | 15,060 | 14,725 | 14,780 | -120 | -0.8% | 107,700 |
| 2024/11/15 | 15,075 | 15,150 | 14,900 | 14,900 | -205 | -1.4% | 215,500 |
| 2024/11/14 | 15,175 | 15,210 | 14,945 | 15,105 | -70 | -0.5% | 207,700 |
| 2024/11/13 | 15,745 | 15,805 | 15,165 | 15,175 | -485 | -3.1% | 155,000 |
| 2024/11/12 | 15,785 | 15,910 | 15,650 | 15,660 | -125 | -0.8% | 132,900 |
| 2024/11/11 | 15,600 | 15,895 | 15,550 | 15,785 | +25 | +0.2% | 113,100 |
| 2024/11/08 | 15,690 | 15,925 | 15,615 | 15,760 | +370 | +2.4% | 215,100 |
| 2024/11/07 | 14,915 | 15,450 | 14,835 | 15,390 | +610 | +4.1% | 183,400 |
| 2024/11/06 | 14,705 | 15,135 | 14,705 | 14,780 | +90 | +0.6% | 126,800 |
| 2024/11/05 | 14,665 | 14,690 | 14,275 | 14,690 | +75 | +0.5% | 186,000 |
| 2024/11/01 | 14,375 | 14,770 | 14,305 | 14,615 | -70 | -0.5% | 94,900 |
| 2024/10/31 | 14,745 | 14,775 | 14,615 | 14,685 | -45 | -0.3% | 143,200 |
| 2024/10/30 | 15,000 | 15,020 | 14,670 | 14,730 | -40 | -0.3% | 186,600 |
| 2024/10/29 | 14,820 | 14,840 | 14,625 | 14,770 | -35 | -0.2% | 95,300 |
| 2024/10/28 | 14,590 | 14,845 | 14,550 | 14,805 | +255 | +1.8% | 108,800 |
| 2024/10/25 | 14,645 | 14,740 | 14,455 | 14,550 | -110 | -0.8% | 126,700 |
| 2024/10/24 | 14,745 | 14,895 | 14,630 | 14,660 | -255 | -1.7% | 102,800 |
| 2024/10/23 | 15,040 | 15,075 | 14,840 | 14,915 | -30 | -0.2% | 64,500 |
| 2024/10/22 | 15,260 | 15,260 | 14,945 | 14,945 | -315 | -2.1% | 107,100 |
| 2024/10/21 | 15,095 | 15,285 | 14,930 | 15,260 | +220 | +1.5% | 99,500 |
| 2024/10/18 | 15,000 | 15,145 | 15,000 | 15,040 | +55 | +0.4% | 76,800 |
| 2024/10/17 | 15,240 | 15,270 | 14,840 | 14,985 | -215 | -1.4% | 113,000 |
| 2024/10/16 | 15,260 | 15,345 | 15,080 | 15,200 | -65 | -0.4% | 148,100 |
| 2024/10/15 | 15,345 | 15,440 | 15,185 | 15,265 | +165 | +1.1% | 183,000 |
| 2024/10/11 | 15,090 | 15,170 | 14,980 | 15,100 | +5 | ±0% | 200,500 |
| 2024/10/10 | 15,275 | 15,350 | 15,060 | 15,095 | -180 | -1.2% | 142,200 |
| 2024/10/09 | 15,045 | 15,320 | 14,980 | 15,275 | +315 | +2.1% | 164,400 |
| 2024/10/08 | 14,715 | 15,050 | 14,700 | 14,960 | -155 | -1% | 191,800 |
| 2024/10/07 | 14,800 | 15,175 | 14,660 | 15,115 | +565 | +3.9% | 202,800 |
| 2024/10/04 | 14,470 | 14,680 | 14,465 | 14,550 | +95 | +0.7% | 130,400 |
| 2024/10/03 | 14,580 | 14,610 | 14,265 | 14,455 | +165 | +1.2% | 183,200 |
| 2024/10/02 | 14,635 | 14,730 | 14,220 | 14,290 | -485 | -3.3% | 217,300 |
| 2024/10/01 | 14,705 | 14,875 | 14,575 | 14,775 | +30 | +0.2% | 201,600 |
| 2024/09/30 | 14,500 | 14,800 | 14,405 | 14,745 | +120 | +0.8% | 273,300 |
| 2024/09/27 | 14,570 | 14,810 | 14,185 | 14,625 | -565 | -3.7% | 495,700 |
| 2024/09/26 | 14,275 | 15,190 | 14,240 | 15,190 | +1,495 | +10.9% | 504,400 |
| 2024/09/25 | 13,780 | 13,900 | 13,595 | 13,695 | -110 | -0.8% | 134,800 |
| 2024/09/24 | 13,705 | 13,920 | 13,655 | 13,805 | +165 | +1.2% | 197,600 |
| 2024/09/20 | 13,720 | 13,780 | 13,635 | 13,640 | -65 | -0.5% | 182,500 |
| 2024/09/19 | 13,690 | 13,780 | 13,605 | 13,705 | +25 | +0.2% | 151,900 |
101～
150
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
