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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 8,610 | 8,660 | 8,540 | 8,540 | -130 | -1.5% | 130,900 |
| 2023/01/19 | 8,460 | 8,670 | 8,410 | 8,670 | +140 | +1.6% | 115,600 |
| 2023/01/18 | 8,440 | 8,580 | 8,390 | 8,530 | +140 | +1.7% | 172,800 |
| 2023/01/17 | 8,340 | 8,420 | 8,340 | 8,390 | -10 | -0.1% | 103,300 |
| 2023/01/16 | 8,390 | 8,460 | 8,360 | 8,400 | -30 | -0.4% | 70,600 |
| 2023/01/13 | 8,420 | 8,540 | 8,400 | 8,430 | -80 | -0.9% | 127,900 |
| 2023/01/12 | 8,560 | 8,640 | 8,490 | 8,510 | +100 | +1.2% | 177,000 |
| 2023/01/11 | 8,380 | 8,460 | 8,330 | 8,410 | +110 | +1.3% | 112,900 |
| 2023/01/10 | 8,380 | 8,390 | 8,210 | 8,300 | -30 | -0.4% | 192,200 |
| 2023/01/06 | 8,340 | 8,370 | 8,270 | 8,330 | -50 | -0.6% | 117,400 |
| 2023/01/05 | 8,350 | 8,420 | 8,340 | 8,380 | -40 | -0.5% | 129,200 |
| 2023/01/04 | 8,440 | 8,470 | 8,360 | 8,420 | -100 | -1.2% | 140,800 |
| 2022/12/30 | 8,520 | 8,590 | 8,510 | 8,520 | +10 | +0.1% | 131,600 |
| 2022/12/29 | 8,450 | 8,530 | 8,450 | 8,510 | +60 | +0.7% | 92,300 |
| 2022/12/28 | 8,370 | 8,490 | 8,370 | 8,450 | -10 | -0.1% | 107,600 |
| 2022/12/27 | 8,500 | 8,530 | 8,400 | 8,460 | +210 | +2.5% | 152,000 |
| 2022/12/26 | 8,320 | 8,390 | 8,220 | 8,250 | +80 | +1% | 127,500 |
| 2022/12/23 | 8,180 | 8,210 | 8,100 | 8,170 | -110 | -1.3% | 79,600 |
| 2022/12/22 | 8,130 | 8,330 | 8,110 | 8,280 | +150 | +1.8% | 144,300 |
| 2022/12/21 | 7,950 | 8,210 | 7,950 | 8,130 | +240 | +3% | 239,200 |
| 2022/12/20 | 8,010 | 8,050 | 7,850 | 7,890 | -210 | -2.6% | 153,200 |
| 2022/12/19 | 8,060 | 8,170 | 8,050 | 8,100 | -30 | -0.4% | 128,600 |
| 2022/12/16 | 8,250 | 8,430 | 8,100 | 8,130 | -210 | -2.5% | 661,600 |
| 2022/12/15 | 8,310 | 8,370 | 8,300 | 8,340 | +50 | +0.6% | 161,900 |
| 2022/12/14 | 8,230 | 8,300 | 8,170 | 8,290 | +180 | +2.2% | 125,300 |
| 2022/12/13 | 8,140 | 8,170 | 8,080 | 8,110 | +40 | +0.5% | 119,400 |
| 2022/12/12 | 7,990 | 8,090 | 7,980 | 8,070 | +30 | +0.4% | 78,300 |
| 2022/12/09 | 7,960 | 8,060 | 7,940 | 8,040 | +120 | +1.5% | 96,400 |
| 2022/12/08 | 7,940 | 7,940 | 7,860 | 7,920 | +10 | +0.1% | 76,000 |
| 2022/12/07 | 7,960 | 8,040 | 7,900 | 7,910 | -120 | -1.5% | 118,200 |
| 2022/12/06 | 7,990 | 8,080 | 7,990 | 8,030 | -40 | -0.5% | 71,900 |
| 2022/12/05 | 8,110 | 8,140 | 8,000 | 8,070 | -70 | -0.9% | 123,200 |
| 2022/12/02 | 8,160 | 8,190 | 8,060 | 8,140 | +10 | +0.1% | 140,800 |
| 2022/12/01 | 8,150 | 8,210 | 8,060 | 8,130 | +100 | +1.2% | 168,700 |
| 2022/11/30 | 8,210 | 8,250 | 8,020 | 8,030 | -280 | -3.4% | 476,100 |
| 2022/11/29 | 8,510 | 8,510 | 8,280 | 8,310 | -220 | -2.6% | 174,400 |
| 2022/11/28 | 8,600 | 8,600 | 8,510 | 8,530 | -120 | -1.4% | 80,000 |
| 2022/11/25 | 8,690 | 8,730 | 8,590 | 8,650 | -40 | -0.5% | 84,400 |
| 2022/11/24 | 8,650 | 8,750 | 8,630 | 8,690 | +170 | +2% | 142,500 |
| 2022/11/22 | 8,520 | 8,590 | 8,500 | 8,520 | -60 | -0.7% | 110,500 |
| 2022/11/21 | 8,510 | 8,580 | 8,480 | 8,580 | +60 | +0.7% | 123,800 |
| 2022/11/18 | 8,530 | 8,570 | 8,490 | 8,520 | +10 | +0.1% | 139,100 |
| 2022/11/17 | 8,370 | 8,520 | 8,370 | 8,510 | +160 | +1.9% | 143,700 |
| 2022/11/16 | 8,360 | 8,420 | 8,280 | 8,350 | +30 | +0.4% | 136,500 |
| 2022/11/15 | 8,180 | 8,330 | 8,170 | 8,320 | +120 | +1.5% | 116,300 |
| 2022/11/14 | 8,400 | 8,470 | 8,200 | 8,200 | +80 | +1% | 145,400 |
| 2022/11/11 | 7,960 | 8,140 | 7,950 | 8,120 | +250 | +3.2% | 133,700 |
| 2022/11/10 | 7,940 | 7,960 | 7,850 | 7,870 | -140 | -1.7% | 115,700 |
| 2022/11/09 | 7,890 | 8,010 | 7,830 | 8,010 | +170 | +2.2% | 134,400 |
| 2022/11/08 | 7,740 | 7,850 | 7,740 | 7,840 | +100 | +1.3% | 83,200 |
651～
700
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
