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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/19 | 16,070 | 16,270 | 16,070 | 16,175 | +105 | +0.7% | 125,100 |
| 2025/08/18 | 15,800 | 16,165 | 15,800 | 16,070 | +190 | +1.2% | 121,500 |
| 2025/08/15 | 16,015 | 16,060 | 15,820 | 15,880 | -235 | -1.5% | 205,000 |
| 2025/08/14 | 16,155 | 16,265 | 16,035 | 16,115 | -235 | -1.4% | 153,500 |
| 2025/08/13 | 16,095 | 16,545 | 16,095 | 16,350 | -145 | -0.9% | 164,600 |
| 2025/08/12 | 16,450 | 16,625 | 16,300 | 16,495 | +10 | +0.1% | 134,200 |
| 2025/08/08 | 16,750 | 16,810 | 16,470 | 16,485 | -295 | -1.8% | 138,200 |
| 2025/08/07 | 16,600 | 16,930 | 16,595 | 16,780 | +75 | +0.4% | 120,200 |
| 2025/08/06 | 16,450 | 16,765 | 16,445 | 16,705 | +130 | +0.8% | 121,400 |
| 2025/08/05 | 16,580 | 16,830 | 16,555 | 16,575 | +60 | +0.4% | 141,100 |
| 2025/08/04 | 16,235 | 16,555 | 16,200 | 16,515 | +105 | +0.6% | 115,400 |
| 2025/08/01 | 16,235 | 16,505 | 16,110 | 16,410 | +5 | ±0% | 99,800 |
| 2025/07/31 | 16,330 | 16,495 | 16,180 | 16,405 | +175 | +1.1% | 144,300 |
| 2025/07/30 | 16,200 | 16,425 | 16,100 | 16,230 | +15 | +0.1% | 164,400 |
| 2025/07/29 | 16,050 | 16,260 | 15,980 | 16,215 | +185 | +1.2% | 100,800 |
| 2025/07/28 | 16,015 | 16,080 | 15,870 | 16,030 | -85 | -0.5% | 150,000 |
| 2025/07/25 | 16,385 | 16,500 | 16,100 | 16,115 | -270 | -1.6% | 204,200 |
| 2025/07/24 | 16,270 | 16,490 | 16,165 | 16,385 | +115 | +0.7% | 144,000 |
| 2025/07/23 | 16,345 | 16,500 | 16,205 | 16,270 | -60 | -0.4% | 166,300 |
| 2025/07/22 | 16,645 | 16,765 | 16,330 | 16,330 | -305 | -1.8% | 162,900 |
| 2025/07/18 | 16,700 | 16,830 | 16,580 | 16,635 | -35 | -0.2% | 106,100 |
| 2025/07/17 | 16,560 | 16,780 | 16,485 | 16,670 | +200 | +1.2% | 111,900 |
| 2025/07/16 | 16,340 | 16,670 | 16,310 | 16,470 | +125 | +0.8% | 169,000 |
| 2025/07/15 | 16,430 | 16,455 | 16,275 | 16,345 | +25 | +0.2% | 74,700 |
| 2025/07/14 | 16,300 | 16,440 | 16,130 | 16,320 | -30 | -0.2% | 91,700 |
| 2025/07/11 | 16,430 | 16,620 | 16,285 | 16,350 | -150 | -0.9% | 110,700 |
| 2025/07/10 | 16,550 | 16,565 | 16,315 | 16,500 | -65 | -0.4% | 140,400 |
| 2025/07/09 | 16,605 | 16,630 | 16,210 | 16,565 | -70 | -0.4% | 155,900 |
| 2025/07/08 | 17,050 | 17,050 | 16,450 | 16,635 | -510 | -3% | 266,700 |
| 2025/07/07 | 16,930 | 17,195 | 16,930 | 17,145 | +215 | +1.3% | 100,700 |
| 2025/07/04 | 17,065 | 17,300 | 16,835 | 16,930 | -290 | -1.7% | 163,900 |
| 2025/07/03 | 17,485 | 17,535 | 16,970 | 17,220 | -215 | -1.2% | 185,300 |
1～
50
件表示中 / 3783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 | 1,648,000円 | +6.3% | +6.3% | 1.21% | 32.46倍 | 12.89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 | 543,100円 | +10.0% | +8.4% | 1.36% | 34.13倍 | 5.51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 | 401,700円 | +12.0% | +6.7% | 1.00% | 32.95倍 | 7.43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 | 4,130,000円 | +10.7% | -0.5% | 1.75% | 18.13倍 | 1.98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 | 942,000円 | -4.2% | -14.7% | 0.90% | 36.72倍 | 3.34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
