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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/18 | 13,800 | 13,820 | 13,625 | 13,680 | -215 | -1.5% | 131,700 |
| 2024/09/17 | 13,805 | 13,930 | 13,610 | 13,895 | +245 | +1.8% | 164,800 |
| 2024/09/13 | 13,450 | 13,695 | 13,435 | 13,650 | +25 | +0.2% | 131,600 |
| 2024/09/12 | 13,595 | 13,780 | 13,430 | 13,625 | +250 | +1.9% | 174,500 |
| 2024/09/11 | 13,600 | 13,740 | 13,290 | 13,375 | -60 | -0.4% | 191,800 |
| 2024/09/10 | 13,140 | 13,555 | 13,120 | 13,435 | +180 | +1.4% | 130,300 |
| 2024/09/09 | 12,960 | 13,340 | 12,940 | 13,255 | +55 | +0.4% | 126,000 |
| 2024/09/06 | 13,505 | 13,605 | 13,095 | 13,200 | -180 | -1.3% | 213,700 |
| 2024/09/05 | 13,220 | 13,440 | 13,210 | 13,380 | +40 | +0.3% | 103,600 |
| 2024/09/04 | 13,000 | 13,380 | 12,955 | 13,340 | +125 | +0.9% | 166,100 |
| 2024/09/03 | 12,905 | 13,255 | 12,905 | 13,215 | +240 | +1.8% | 113,600 |
| 2024/09/02 | 13,135 | 13,160 | 12,910 | 12,975 | -195 | -1.5% | 107,100 |
| 2024/08/30 | 13,240 | 13,260 | 13,085 | 13,170 | +75 | +0.6% | 229,900 |
| 2024/08/29 | 13,060 | 13,180 | 13,010 | 13,095 | +90 | +0.7% | 110,200 |
| 2024/08/28 | 13,230 | 13,265 | 12,920 | 13,005 | -150 | -1.1% | 107,300 |
| 2024/08/27 | 13,200 | 13,210 | 13,065 | 13,155 | +55 | +0.4% | 102,500 |
| 2024/08/26 | 12,910 | 13,120 | 12,850 | 13,100 | +105 | +0.8% | 94,100 |
| 2024/08/23 | 12,920 | 13,040 | 12,875 | 12,995 | +65 | +0.5% | 97,500 |
| 2024/08/22 | 12,850 | 13,040 | 12,800 | 12,930 | +185 | +1.5% | 88,500 |
| 2024/08/21 | 12,650 | 12,830 | 12,500 | 12,745 | +25 | +0.2% | 92,500 |
| 2024/08/20 | 12,545 | 12,800 | 12,545 | 12,720 | +160 | +1.3% | 113,400 |
| 2024/08/19 | 12,695 | 12,770 | 12,530 | 12,560 | -65 | -0.5% | 118,700 |
| 2024/08/16 | 12,400 | 12,690 | 12,340 | 12,625 | +125 | +1% | 138,100 |
| 2024/08/15 | 12,650 | 12,670 | 12,435 | 12,500 | -25 | -0.2% | 90,900 |
| 2024/08/14 | 12,660 | 12,750 | 12,430 | 12,525 | -75 | -0.6% | 153,800 |
| 2024/08/13 | 12,195 | 12,610 | 12,190 | 12,600 | +370 | +3% | 155,900 |
| 2024/08/09 | 12,290 | 12,420 | 12,115 | 12,230 | -25 | -0.2% | 243,500 |
| 2024/08/08 | 11,810 | 12,370 | 11,780 | 12,255 | +440 | +3.7% | 156,100 |
201～
250
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
