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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 14,230 | 14,405 | 14,225 | 14,230 | +20 | +0.1% | 256,000 |
| 2025/10/30 | 14,255 | 14,360 | 14,210 | 14,210 | -185 | -1.3% | 197,300 |
| 2025/10/29 | 14,530 | 14,555 | 14,295 | 14,395 | -160 | -1.1% | 136,000 |
| 2025/10/28 | 14,850 | 14,870 | 14,530 | 14,555 | -335 | -2.2% | 115,100 |
| 2025/10/27 | 14,805 | 15,095 | 14,780 | 14,890 | +85 | +0.6% | 126,700 |
| 2025/10/24 | 14,800 | 14,840 | 14,715 | 14,805 | +5 | ±0% | 99,000 |
| 2025/10/23 | 14,750 | 14,895 | 14,600 | 14,800 | +25 | +0.2% | 93,700 |
| 2025/10/22 | 14,800 | 14,855 | 14,690 | 14,775 | +5 | ±0% | 110,400 |
| 2025/10/21 | 14,595 | 14,830 | 14,565 | 14,770 | +210 | +1.4% | 146,700 |
| 2025/10/20 | 14,570 | 14,650 | 14,485 | 14,560 | +95 | +0.7% | 96,400 |
| 2025/10/17 | 14,680 | 14,715 | 14,355 | 14,465 | -170 | -1.2% | 124,500 |
| 2025/10/16 | 14,680 | 14,860 | 14,615 | 14,635 | -70 | -0.5% | 117,700 |
| 2025/10/15 | 14,735 | 14,805 | 14,590 | 14,705 | -35 | -0.2% | 132,100 |
| 2025/10/14 | 14,765 | 14,920 | 14,590 | 14,740 | -185 | -1.2% | 186,800 |
| 2025/10/10 | 14,915 | 15,105 | 14,815 | 14,925 | -100 | -0.7% | 138,900 |
| 2025/10/09 | 15,200 | 15,220 | 14,895 | 15,025 | -90 | -0.6% | 170,800 |
| 2025/10/08 | 14,650 | 15,430 | 14,650 | 15,115 | +335 | +2.3% | 286,200 |
| 2025/10/07 | 14,920 | 14,920 | 14,700 | 14,780 | -180 | -1.2% | 163,200 |
| 2025/10/06 | 15,000 | 15,035 | 14,785 | 14,960 | +305 | +2.1% | 147,100 |
| 2025/10/03 | 14,750 | 14,775 | 14,655 | 14,655 | +60 | +0.4% | 143,200 |
| 2025/10/02 | 14,890 | 14,970 | 14,525 | 14,595 | -220 | -1.5% | 187,100 |
| 2025/10/01 | 14,765 | 15,000 | 14,630 | 14,815 | -285 | -1.9% | 268,100 |
| 2025/09/30 | 15,125 | 15,250 | 15,040 | 15,100 | -20 | -0.1% | 183,300 |
| 2025/09/29 | 15,300 | 15,455 | 15,095 | 15,120 | -110 | -0.7% | 234,200 |
| 2025/09/26 | 15,610 | 15,705 | 15,080 | 15,230 | -1,000 | -6.2% | 567,600 |
| 2025/09/25 | 16,270 | 16,425 | 16,105 | 16,230 | -80 | -0.5% | 242,700 |
| 2025/09/24 | 16,500 | 16,515 | 16,170 | 16,310 | -80 | -0.5% | 197,600 |
| 2025/09/22 | 16,350 | 16,605 | 16,300 | 16,390 | +65 | +0.4% | 153,500 |
| 2025/09/19 | 16,505 | 16,535 | 16,260 | 16,325 | -45 | -0.3% | 268,600 |
| 2025/09/18 | 16,220 | 16,515 | 16,095 | 16,370 | +160 | +1% | 162,500 |
| 2025/09/17 | 16,065 | 16,225 | 16,000 | 16,210 | +145 | +0.9% | 208,200 |
| 2025/09/16 | 16,480 | 16,590 | 16,065 | 16,065 | -415 | -2.5% | 240,200 |
| 2025/09/12 | 16,420 | 16,580 | 16,280 | 16,480 | +20 | +0.1% | 235,700 |
| 2025/09/11 | 16,815 | 17,090 | 16,435 | 16,460 | +310 | +1.9% | 515,500 |
| 2025/09/10 | 15,750 | 16,285 | 15,750 | 16,150 | +880 | +5.8% | 603,100 |
| 2025/09/09 | 15,135 | 15,340 | 15,060 | 15,270 | +110 | +0.7% | 182,300 |
| 2025/09/08 | 14,905 | 15,215 | 14,835 | 15,160 | +230 | +1.5% | 159,200 |
| 2025/09/05 | 14,970 | 15,350 | 14,880 | 14,930 | -225 | -1.5% | 211,200 |
| 2025/09/04 | 15,300 | 15,400 | 15,140 | 15,155 | -95 | -0.6% | 129,400 |
| 2025/09/03 | 15,135 | 15,330 | 15,000 | 15,250 | +50 | +0.3% | 183,500 |
| 2025/09/02 | 15,325 | 15,485 | 15,125 | 15,200 | -180 | -1.2% | 121,800 |
| 2025/09/01 | 15,315 | 15,615 | 15,315 | 15,380 | +105 | +0.7% | 110,900 |
| 2025/08/29 | 15,300 | 15,380 | 15,220 | 15,275 | -55 | -0.4% | 178,300 |
| 2025/08/28 | 15,535 | 15,615 | 15,325 | 15,330 | -230 | -1.5% | 111,800 |
| 2025/08/27 | 15,510 | 15,580 | 15,435 | 15,560 | -75 | -0.5% | 141,400 |
| 2025/08/26 | 15,665 | 15,750 | 15,540 | 15,635 | -80 | -0.5% | 144,800 |
| 2025/08/25 | 15,760 | 15,795 | 15,650 | 15,715 | -65 | -0.4% | 103,700 |
| 2025/08/22 | 15,900 | 15,960 | 15,780 | 15,780 | -140 | -0.9% | 90,200 |
| 2025/08/21 | 15,995 | 16,035 | 15,795 | 15,920 | +25 | +0.2% | 83,200 |
| 2025/08/20 | 16,100 | 16,110 | 15,860 | 15,895 | -280 | -1.7% | 119,900 |
1～
50
件表示中 / 3815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 | 1,423,000円 | +6.3% | +6.3% | 1.41% | 28.03倍 | 11.13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 | 478,700円 | +10.0% | +8.4% | 1.55% | 30.08倍 | 4.32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 | 403,400円 | +12.0% | +6.7% | 0.99% | 33.08倍 | 6.89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 | 4,080,000円 | +10.7% | -0.5% | 1.77% | 17.91倍 | 1.96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 |
| ＳＣＳＫ | 567,100円 | +32.5% | +34.7% | 0.83% | 27.93倍 | 5.62倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
