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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 8,230 | 8,300 | 8,200 | 8,200 | +70 | +0.9% | 92,800 |
| 2022/10/21 | 8,160 | 8,210 | 8,130 | 8,130 | +20 | +0.2% | 93,400 |
| 2022/10/20 | 8,200 | 8,240 | 8,090 | 8,110 | -210 | -2.5% | 164,900 |
| 2022/10/19 | 8,270 | 8,340 | 8,240 | 8,320 | +50 | +0.6% | 114,100 |
| 2022/10/18 | 8,240 | 8,280 | 8,200 | 8,270 | +150 | +1.8% | 115,300 |
| 2022/10/17 | 8,080 | 8,130 | 8,020 | 8,120 | -90 | -1.1% | 116,400 |
| 2022/10/14 | 8,180 | 8,300 | 8,140 | 8,210 | +150 | +1.9% | 183,200 |
| 2022/10/13 | 8,080 | 8,150 | 8,020 | 8,060 | -20 | -0.2% | 156,400 |
| 2022/10/12 | 8,000 | 8,130 | 8,000 | 8,080 | +40 | +0.5% | 141,100 |
| 2022/10/11 | 7,980 | 8,150 | 7,970 | 8,040 | -50 | -0.6% | 187,200 |
| 2022/10/07 | 8,000 | 8,120 | 7,940 | 8,090 | -40 | -0.5% | 120,700 |
| 2022/10/06 | 8,070 | 8,200 | 8,060 | 8,130 | +120 | +1.5% | 147,300 |
| 2022/10/05 | 7,960 | 8,030 | 7,920 | 8,010 | +40 | +0.5% | 190,000 |
| 2022/10/04 | 7,800 | 8,020 | 7,780 | 7,970 | +280 | +3.6% | 199,200 |
| 2022/10/03 | 7,610 | 7,700 | 7,540 | 7,690 | -10 | -0.1% | 117,100 |
| 2022/09/30 | 7,800 | 7,840 | 7,650 | 7,700 | +20 | +0.3% | 159,300 |
| 2022/09/29 | 7,500 | 7,690 | 7,490 | 7,680 | +190 | +2.5% | 175,600 |
| 2022/09/28 | 7,360 | 7,490 | 7,340 | 7,490 | +20 | +0.3% | 170,200 |
| 2022/09/27 | 7,540 | 7,600 | 7,430 | 7,470 | -10 | -0.1% | 216,300 |
| 2022/09/26 | 7,550 | 7,640 | 7,440 | 7,480 | -100 | -1.3% | 219,600 |
| 2022/09/22 | 7,600 | 7,740 | 7,550 | 7,580 | -420 | -5.3% | 317,500 |
| 2022/09/21 | 7,930 | 8,060 | 7,930 | 8,000 | -30 | -0.4% | 182,900 |
| 2022/09/20 | 7,960 | 8,050 | 7,920 | 8,030 | +90 | +1.1% | 98,500 |
| 2022/09/16 | 7,870 | 7,990 | 7,860 | 7,940 | -80 | -1% | 461,300 |
| 2022/09/15 | 8,120 | 8,120 | 7,830 | 8,020 | -250 | -3% | 295,200 |
| 2022/09/14 | 8,280 | 8,310 | 8,230 | 8,270 | -160 | -1.9% | 166,200 |
| 2022/09/13 | 8,370 | 8,440 | 8,320 | 8,430 | +60 | +0.7% | 100,100 |
| 2022/09/12 | 8,440 | 8,440 | 8,340 | 8,370 | -30 | -0.4% | 104,400 |
| 2022/09/09 | 8,340 | 8,470 | 8,330 | 8,400 | +100 | +1.2% | 130,600 |
| 2022/09/08 | 8,310 | 8,350 | 8,240 | 8,300 | +10 | +0.1% | 120,300 |
| 2022/09/07 | 8,270 | 8,340 | 8,250 | 8,290 | -70 | -0.8% | 92,000 |
| 2022/09/06 | 8,350 | 8,400 | 8,310 | 8,360 | +90 | +1.1% | 106,200 |
| 2022/09/05 | 8,190 | 8,340 | 8,150 | 8,270 | +60 | +0.7% | 78,300 |
| 2022/09/02 | 8,220 | 8,290 | 8,130 | 8,210 | -120 | -1.4% | 143,800 |
| 2022/09/01 | 8,340 | 8,370 | 8,300 | 8,330 | -20 | -0.2% | 108,900 |
| 2022/08/31 | 8,460 | 8,550 | 8,320 | 8,350 | -50 | -0.6% | 162,400 |
| 2022/08/30 | 8,370 | 8,410 | 8,320 | 8,400 | +20 | +0.2% | 77,000 |
| 2022/08/29 | 8,300 | 8,440 | 8,290 | 8,380 | -60 | -0.7% | 92,000 |
| 2022/08/26 | 8,470 | 8,510 | 8,400 | 8,440 | -30 | -0.4% | 91,000 |
| 2022/08/25 | 8,450 | 8,520 | 8,420 | 8,470 | +120 | +1.4% | 82,400 |
| 2022/08/24 | 8,370 | 8,380 | 8,290 | 8,350 | -80 | -0.9% | 109,900 |
| 2022/08/23 | 8,610 | 8,610 | 8,400 | 8,430 | -190 | -2.2% | 104,700 |
| 2022/08/22 | 8,560 | 8,670 | 8,540 | 8,620 | +50 | +0.6% | 112,000 |
| 2022/08/19 | 8,700 | 8,710 | 8,530 | 8,570 | -110 | -1.3% | 98,400 |
| 2022/08/18 | 8,650 | 8,690 | 8,620 | 8,680 | -10 | -0.1% | 101,000 |
| 2022/08/17 | 8,690 | 8,730 | 8,650 | 8,690 | +50 | +0.6% | 112,000 |
| 2022/08/16 | 8,630 | 8,690 | 8,600 | 8,640 | -10 | -0.1% | 116,600 |
| 2022/08/15 | 8,720 | 8,720 | 8,600 | 8,650 | ±0 | ±0% | 95,100 |
| 2022/08/12 | 8,650 | 8,700 | 8,600 | 8,650 | +70 | +0.8% | 124,400 |
| 2022/08/10 | 8,560 | 8,620 | 8,440 | 8,580 | ±0 | ±0% | 102,500 |
601～
650
件表示中 / 3674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 | 1,508,500円 | +6.3% | +5.9% | 1.23% | 32.18倍 | 14.22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 | 1,672,500円 | +14.3% | +20.9% | 0.93% | 32.39倍 | 5.04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 | 440,000円 | +10.1% | +8.4% | 1.59% | 30.72倍 | 4.69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 | 340,400円 | +8.3% | +6.0% | 1.06% | 30.95倍 | 7.16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 | 189,500円 | +4.0% | -18.9% | 1.58% | 14.64倍 | 1.51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
