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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/23 | 11,490 | 11,580 | 11,425 | 11,570 | +135 | +1.2% | 106,000 |
| 2024/04/22 | 11,500 | 11,535 | 11,330 | 11,435 | +130 | +1.1% | 93,800 |
| 2024/04/19 | 11,490 | 11,590 | 11,150 | 11,305 | +70 | +0.6% | 171,100 |
| 2024/04/18 | 11,140 | 11,400 | 11,110 | 11,235 | +60 | +0.5% | 171,500 |
| 2024/04/17 | 11,430 | 11,430 | 11,125 | 11,175 | -215 | -1.9% | 109,800 |
| 2024/04/16 | 11,145 | 11,435 | 11,145 | 11,390 | +55 | +0.5% | 154,800 |
| 2024/04/15 | 11,245 | 11,375 | 11,185 | 11,335 | +35 | +0.3% | 117,000 |
| 2024/04/12 | 11,370 | 11,555 | 11,300 | 11,300 | +135 | +1.2% | 148,300 |
| 2024/04/11 | 10,905 | 11,210 | 10,905 | 11,165 | +100 | +0.9% | 97,600 |
| 2024/04/10 | 11,115 | 11,185 | 11,045 | 11,065 | -60 | -0.5% | 84,200 |
| 2024/04/09 | 11,055 | 11,145 | 11,030 | 11,125 | +70 | +0.6% | 65,000 |
| 2024/04/08 | 11,065 | 11,085 | 11,000 | 11,055 | +50 | +0.5% | 87,200 |
| 2024/04/05 | 10,920 | 11,025 | 10,890 | 11,005 | -50 | -0.5% | 96,100 |
| 2024/04/04 | 11,060 | 11,205 | 11,045 | 11,055 | +25 | +0.2% | 127,500 |
| 2024/04/03 | 11,230 | 11,250 | 10,965 | 11,030 | -265 | -2.3% | 232,900 |
| 2024/04/02 | 11,360 | 11,380 | 11,205 | 11,295 | -150 | -1.3% | 119,700 |
| 2024/04/01 | 11,450 | 11,545 | 11,400 | 11,445 | -10 | -0.1% | 85,400 |
| 2024/03/29 | 11,450 | 11,540 | 11,340 | 11,455 | +110 | +1% | 108,600 |
| 2024/03/28 | 11,200 | 11,450 | 11,195 | 11,345 | +95 | +0.8% | 144,300 |
| 2024/03/27 | 11,240 | 11,400 | 11,170 | 11,250 | -55 | -0.5% | 196,600 |
| 2024/03/26 | 11,405 | 11,525 | 11,220 | 11,305 | -100 | -0.9% | 219,500 |
| 2024/03/25 | 11,895 | 11,925 | 11,400 | 11,405 | -580 | -4.8% | 231,700 |
| 2024/03/22 | 12,060 | 12,215 | 11,955 | 11,985 | +20 | +0.2% | 165,500 |
| 2024/03/21 | 12,200 | 12,495 | 11,810 | 11,965 | -440 | -3.5% | 244,200 |
| 2024/03/19 | 12,280 | 12,405 | 12,260 | 12,405 | +245 | +2% | 167,900 |
| 2024/03/18 | 11,890 | 12,245 | 11,710 | 12,160 | +400 | +3.4% | 154,900 |
| 2024/03/15 | 11,645 | 11,930 | 11,640 | 11,760 | +25 | +0.2% | 121,500 |
| 2024/03/14 | 11,690 | 11,800 | 11,540 | 11,735 | -40 | -0.3% | 80,800 |
| 2024/03/13 | 12,000 | 12,015 | 11,620 | 11,775 | -30 | -0.3% | 133,700 |
| 2024/03/12 | 11,520 | 11,840 | 11,370 | 11,805 | +340 | +3% | 151,400 |
| 2024/03/11 | 11,495 | 11,575 | 11,300 | 11,465 | -110 | -1% | 106,300 |
| 2024/03/08 | 11,465 | 11,690 | 11,455 | 11,575 | +30 | +0.3% | 90,000 |
| 2024/03/07 | 11,475 | 11,590 | 11,405 | 11,545 | +80 | +0.7% | 85,600 |
| 2024/03/06 | 11,555 | 11,695 | 11,460 | 11,465 | -230 | -2% | 125,400 |
| 2024/03/05 | 11,595 | 11,720 | 11,505 | 11,695 | +15 | +0.1% | 56,700 |
1～
50
件表示中 / 3457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 | 1,227,000円 | +4.2% | +6.1% | 1.34% | 28.48倍 | 9.66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 | 2,103,000円 | +10.1% | +8.4% | 1.52% | 29.37倍 | 4.64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 | 1,145,500円 | +5.5% | +2.2% | 1.15% | 26.10倍 | 3.63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 |
| カプコン | 273,900円 | +8.3% | +6.0% | 1.31% | 24.91倍 | 5.87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 | 2,523,000円 | +3.0% | -19.6% | 2.43% | 12.38倍 | 1.41倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。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
