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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 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 |
151～
200
件表示中 / 3764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 | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57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 | 544,700円 | +10.0% | +8.4% | 1.36% | 34.23倍 | 5.52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 | 428,600円 | +12.0% | +6.7% | 0.93% | 35.15倍 | 7.93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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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
