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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 15,815 | 15,825 | 15,480 | 15,545 | -170 | -1.1% | 166,800 |
| 2025/04/01 | 15,630 | 15,980 | 15,615 | 15,715 | +60 | +0.4% | 140,800 |
| 2025/03/31 | 15,745 | 15,865 | 15,545 | 15,655 | -290 | -1.8% | 185,300 |
| 2025/03/28 | 16,100 | 16,175 | 15,800 | 15,945 | -135 | -0.8% | 154,300 |
| 2025/03/27 | 15,725 | 16,135 | 15,660 | 16,080 | +185 | +1.2% | 200,600 |
| 2025/03/26 | 16,470 | 16,780 | 15,895 | 15,895 | -395 | -2.4% | 379,000 |
| 2025/03/25 | 15,725 | 16,325 | 15,550 | 16,290 | +580 | +3.7% | 296,700 |
| 2025/03/24 | 15,480 | 16,060 | 15,135 | 15,710 | +1,485 | +10.4% | 485,600 |
| 2025/03/21 | 14,370 | 14,450 | 14,135 | 14,225 | -15 | -0.1% | 237,800 |
| 2025/03/19 | 14,270 | 14,435 | 14,240 | 14,240 | +95 | +0.7% | 181,700 |
| 2025/03/18 | 14,065 | 14,270 | 13,980 | 14,145 | +290 | +2.1% | 147,100 |
| 2025/03/17 | 13,940 | 14,005 | 13,825 | 13,855 | +40 | +0.3% | 89,400 |
| 2025/03/14 | 13,810 | 13,975 | 13,760 | 13,815 | -160 | -1.1% | 148,000 |
| 2025/03/13 | 14,065 | 14,095 | 13,885 | 13,975 | ±0 | ±0% | 137,500 |
| 2025/03/12 | 13,800 | 14,100 | 13,800 | 13,975 | -110 | -0.8% | 168,800 |
| 2025/03/11 | 13,950 | 14,095 | 13,785 | 14,085 | -40 | -0.3% | 169,000 |
| 2025/03/10 | 14,090 | 14,155 | 13,755 | 14,125 | +130 | +0.9% | 131,200 |
| 2025/03/07 | 14,105 | 14,300 | 13,970 | 13,995 | -410 | -2.8% | 150,300 |
| 2025/03/06 | 14,425 | 14,490 | 14,260 | 14,405 | +85 | +0.6% | 135,900 |
| 2025/03/05 | 14,715 | 14,730 | 14,305 | 14,320 | -395 | -2.7% | 138,600 |
| 2025/03/04 | 14,480 | 14,925 | 14,460 | 14,715 | +215 | +1.5% | 184,400 |
| 2025/03/03 | 14,340 | 14,650 | 14,340 | 14,500 | +245 | +1.7% | 108,800 |
| 2025/02/28 | 14,470 | 14,545 | 14,255 | 14,255 | -370 | -2.5% | 278,600 |
| 2025/02/27 | 14,535 | 14,715 | 14,380 | 14,625 | +85 | +0.6% | 100,100 |
| 2025/02/26 | 14,545 | 14,690 | 14,445 | 14,540 | -45 | -0.3% | 120,600 |
| 2025/02/25 | 14,480 | 14,740 | 14,450 | 14,585 | -60 | -0.4% | 158,500 |
| 2025/02/21 | 14,605 | 14,710 | 14,480 | 14,645 | +35 | +0.2% | 106,000 |
| 2025/02/20 | 14,770 | 14,925 | 14,610 | 14,610 | -315 | -2.1% | 142,500 |
| 2025/02/19 | 14,505 | 15,025 | 14,405 | 14,925 | +505 | +3.5% | 182,000 |
| 2025/02/18 | 14,465 | 14,465 | 14,350 | 14,420 | +45 | +0.3% | 60,000 |
| 2025/02/17 | 14,445 | 14,540 | 14,325 | 14,375 | -65 | -0.5% | 57,200 |
| 2025/02/14 | 14,260 | 14,565 | 14,250 | 14,440 | +75 | +0.5% | 118,500 |
| 2025/02/13 | 14,340 | 14,450 | 14,215 | 14,365 | +160 | +1.1% | 98,700 |
| 2025/02/12 | 14,170 | 14,205 | 14,080 | 14,205 | +55 | +0.4% | 160,100 |
| 2025/02/10 | 14,290 | 14,290 | 14,015 | 14,150 | -95 | -0.7% | 88,900 |
| 2025/02/07 | 14,270 | 14,320 | 14,160 | 14,245 | +20 | +0.1% | 122,400 |
| 2025/02/06 | 14,330 | 14,355 | 14,160 | 14,225 | +25 | +0.2% | 154,100 |
| 2025/02/05 | 14,200 | 14,315 | 14,120 | 14,200 | +5 | ±0% | 87,300 |
| 2025/02/04 | 14,280 | 14,345 | 14,155 | 14,195 | +215 | +1.5% | 120,700 |
| 2025/02/03 | 14,000 | 14,045 | 13,885 | 13,980 | -225 | -1.6% | 174,000 |
| 2025/01/31 | 14,150 | 14,345 | 14,125 | 14,205 | -45 | -0.3% | 211,600 |
| 2025/01/30 | 14,440 | 14,500 | 14,220 | 14,250 | -290 | -2% | 140,700 |
| 2025/01/29 | 14,735 | 14,780 | 14,535 | 14,540 | -175 | -1.2% | 107,000 |
| 2025/01/28 | 14,500 | 14,810 | 14,440 | 14,715 | +140 | +1% | 118,500 |
| 2025/01/27 | 14,700 | 14,760 | 14,510 | 14,575 | +115 | +0.8% | 79,700 |
| 2025/01/24 | 14,440 | 14,535 | 14,415 | 14,460 | +110 | +0.8% | 106,900 |
| 2025/01/23 | 14,770 | 14,780 | 14,270 | 14,350 | -195 | -1.3% | 164,200 |
| 2025/01/22 | 14,430 | 14,580 | 14,375 | 14,545 | +345 | +2.4% | 185,100 |
| 2025/01/21 | 14,200 | 14,325 | 14,150 | 14,200 | +50 | +0.4% | 85,300 |
| 2025/01/20 | 14,235 | 14,375 | 14,150 | 14,150 | -105 | -0.7% | 60,200 |
1～
50
件表示中 / 3671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 | 1,551,500円 | +6.3% | +5.9% | 1.19% | 33.11倍 | 14.63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 |
| コナミＧ | 1,760,000円 | +14.3% | +20.9% | 0.88% | 34.08倍 | 5.30倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| オービック | 437,800円 | +10.1% | +8.4% | 1.60% | 30.56倍 | 4.67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 | 364,700円 | +8.3% | +6.0% | 0.99% | 33.16倍 | 7.67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 | 201,600円 | +4.0% | -18.9% | 1.49% | 15.69倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
