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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 11,550 | 11,665 | 11,515 | 11,640 | +125 | +1.1% | 128,700 |
| 2024/07/04 | 11,630 | 11,630 | 11,455 | 11,515 | -10 | -0.1% | 151,500 |
| 2024/07/03 | 11,280 | 11,580 | 11,270 | 11,525 | +125 | +1.1% | 218,400 |
| 2024/07/02 | 11,070 | 11,420 | 11,065 | 11,400 | +330 | +3% | 289,600 |
| 2024/07/01 | 11,130 | 11,190 | 11,045 | 11,070 | -30 | -0.3% | 146,700 |
| 2024/06/28 | 11,120 | 11,170 | 10,965 | 11,100 | +30 | +0.3% | 264,000 |
| 2024/06/27 | 11,230 | 11,350 | 11,025 | 11,070 | -160 | -1.4% | 258,300 |
| 2024/06/26 | 11,455 | 11,555 | 10,920 | 11,230 | -525 | -4.5% | 610,900 |
| 2024/06/25 | 11,750 | 11,865 | 11,640 | 11,755 | ±0 | ±0% | 182,000 |
| 2024/06/24 | 11,750 | 11,870 | 11,580 | 11,755 | -25 | -0.2% | 131,300 |
| 2024/06/21 | 11,705 | 11,825 | 11,670 | 11,780 | +35 | +0.3% | 188,300 |
| 2024/06/20 | 11,740 | 11,820 | 11,665 | 11,745 | -20 | -0.2% | 72,900 |
| 2024/06/19 | 11,730 | 11,800 | 11,640 | 11,765 | +25 | +0.2% | 97,200 |
| 2024/06/18 | 11,810 | 11,810 | 11,685 | 11,740 | -10 | -0.1% | 82,700 |
| 2024/06/17 | 11,790 | 11,790 | 11,525 | 11,750 | -60 | -0.5% | 98,100 |
| 2024/06/14 | 11,735 | 11,850 | 11,670 | 11,810 | +75 | +0.6% | 143,400 |
| 2024/06/13 | 11,710 | 11,835 | 11,665 | 11,735 | +165 | +1.4% | 197,900 |
| 2024/06/12 | 11,395 | 11,665 | 11,340 | 11,570 | +170 | +1.5% | 162,200 |
| 2024/06/11 | 11,470 | 11,530 | 11,325 | 11,400 | -5 | ±0% | 115,600 |
| 2024/06/10 | 11,260 | 11,480 | 11,260 | 11,405 | -15 | -0.1% | 61,100 |
| 2024/06/07 | 11,420 | 11,640 | 11,270 | 11,420 | ±0 | ±0% | 139,300 |
| 2024/06/06 | 11,380 | 11,540 | 11,360 | 11,420 | +65 | +0.6% | 93,200 |
| 2024/06/05 | 11,230 | 11,515 | 11,195 | 11,355 | +10 | +0.1% | 149,400 |
| 2024/06/04 | 11,150 | 11,380 | 11,110 | 11,345 | +60 | +0.5% | 196,700 |
| 2024/06/03 | 11,240 | 11,340 | 11,125 | 11,285 | +155 | +1.4% | 186,400 |
| 2024/05/31 | 11,630 | 11,735 | 11,120 | 11,130 | -625 | -5.3% | 552,000 |
| 2024/05/30 | 11,825 | 11,860 | 11,685 | 11,755 | -190 | -1.6% | 146,000 |
| 2024/05/29 | 11,980 | 12,095 | 11,935 | 11,945 | -125 | -1% | 327,500 |
| 2024/05/28 | 11,970 | 12,075 | 11,940 | 12,070 | +35 | +0.3% | 101,500 |
| 2024/05/27 | 12,075 | 12,195 | 12,015 | 12,035 | -85 | -0.7% | 53,100 |
| 2024/05/24 | 11,980 | 12,185 | 11,960 | 12,120 | +15 | +0.1% | 94,100 |
| 2024/05/23 | 12,175 | 12,185 | 11,960 | 12,105 | -70 | -0.6% | 81,200 |
| 2024/05/22 | 12,220 | 12,245 | 12,105 | 12,175 | -70 | -0.6% | 82,000 |
| 2024/05/21 | 12,250 | 12,320 | 12,180 | 12,245 | -5 | ±0% | 85,100 |
| 2024/05/20 | 12,200 | 12,300 | 12,110 | 12,250 | -20 | -0.2% | 107,700 |
| 2024/05/17 | 12,300 | 12,340 | 12,220 | 12,270 | -75 | -0.6% | 91,800 |
| 2024/05/16 | 11,980 | 12,350 | 11,980 | 12,345 | +375 | +3.1% | 105,600 |
| 2024/05/15 | 12,110 | 12,240 | 11,860 | 11,970 | -105 | -0.9% | 124,200 |
| 2024/05/14 | 11,935 | 12,110 | 11,880 | 12,075 | +195 | +1.6% | 145,300 |
| 2024/05/13 | 11,950 | 11,950 | 11,800 | 11,880 | -70 | -0.6% | 94,300 |
| 2024/05/10 | 11,975 | 12,080 | 11,800 | 11,950 | +45 | +0.4% | 99,900 |
| 2024/05/09 | 11,890 | 11,980 | 11,795 | 11,905 | +60 | +0.5% | 79,700 |
| 2024/05/08 | 12,280 | 12,345 | 11,820 | 11,845 | -470 | -3.8% | 215,500 |
| 2024/05/07 | 12,620 | 12,645 | 12,190 | 12,315 | -5 | ±0% | 192,200 |
| 2024/05/02 | 12,040 | 12,330 | 12,025 | 12,320 | +395 | +3.3% | 190,100 |
| 2024/05/01 | 12,000 | 12,050 | 11,895 | 11,925 | +30 | +0.3% | 102,100 |
| 2024/04/30 | 11,825 | 11,930 | 11,730 | 11,895 | +110 | +0.9% | 152,600 |
| 2024/04/26 | 11,730 | 11,845 | 11,655 | 11,785 | +125 | +1.1% | 109,300 |
| 2024/04/25 | 11,890 | 11,970 | 11,605 | 11,660 | -280 | -2.3% | 126,200 |
| 2024/04/24 | 11,600 | 11,985 | 11,470 | 11,940 | +370 | +3.2% | 218,600 |
201～
250
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
