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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 14,300 | 14,365 | 14,160 | 14,255 | +45 | +0.3% | 114,800 |
| 2025/01/16 | 14,350 | 14,395 | 14,210 | 14,210 | -75 | -0.5% | 123,400 |
| 2025/01/15 | 14,115 | 14,320 | 14,040 | 14,285 | +245 | +1.7% | 126,300 |
| 2025/01/14 | 14,300 | 14,375 | 13,940 | 14,040 | -450 | -3.1% | 195,100 |
| 2025/01/10 | 14,445 | 14,650 | 14,445 | 14,490 | -45 | -0.3% | 109,400 |
| 2025/01/09 | 14,495 | 14,630 | 14,445 | 14,535 | +40 | +0.3% | 109,200 |
| 2025/01/08 | 14,600 | 14,650 | 14,170 | 14,495 | -260 | -1.8% | 192,200 |
| 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 |
1～
50
件表示中 / 3621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 | 1,425,500円 | +6.3% | +5.9% | 1.30% | 30.47倍 | 13.47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 | 449,500円 | +10.1% | +8.4% | 1.42% | 31.39倍 | 4.79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 |
| コナミＧ | 1,384,500円 | +5.5% | +2.2% | 0.95% | 31.54倍 | 4.17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 |
| ネクソン | 215,100円 | +6.4% | +24.9% | 1.05% | 17.23倍 | 1.74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 |
| カプコン | 328,000円 | +8.3% | +6.0% | 1.10% | 29.82倍 | 6.90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 |
市場注目の銘柄
チャート関連のコラム
