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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/09 | 8,600 | 8,640 | 8,550 | 8,580 | +70 | +0.8% | 90,900 |
| 2022/08/08 | 8,580 | 8,580 | 8,490 | 8,510 | -70 | -0.8% | 69,900 |
| 2022/08/05 | 8,550 | 8,580 | 8,500 | 8,580 | +60 | +0.7% | 84,500 |
| 2022/08/04 | 8,500 | 8,520 | 8,430 | 8,520 | +100 | +1.2% | 120,400 |
| 2022/08/03 | 8,440 | 8,510 | 8,390 | 8,420 | +60 | +0.7% | 125,000 |
| 2022/08/02 | 8,400 | 8,430 | 8,320 | 8,360 | +20 | +0.2% | 124,800 |
| 2022/08/01 | 8,240 | 8,360 | 8,190 | 8,340 | +70 | +0.8% | 110,900 |
| 2022/07/29 | 8,230 | 8,290 | 8,180 | 8,270 | -80 | -1% | 145,000 |
| 2022/07/28 | 8,370 | 8,380 | 8,280 | 8,350 | +100 | +1.2% | 127,700 |
| 2022/07/27 | 8,270 | 8,270 | 8,210 | 8,250 | -20 | -0.2% | 92,700 |
| 2022/07/26 | 8,280 | 8,300 | 8,180 | 8,270 | -110 | -1.3% | 115,700 |
| 2022/07/25 | 8,370 | 8,400 | 8,300 | 8,380 | +20 | +0.2% | 85,500 |
| 2022/07/22 | 8,380 | 8,400 | 8,340 | 8,360 | +20 | +0.2% | 106,800 |
| 2022/07/21 | 8,310 | 8,350 | 8,230 | 8,340 | +10 | +0.1% | 129,900 |
| 2022/07/20 | 8,230 | 8,340 | 8,190 | 8,330 | +190 | +2.3% | 146,000 |
| 2022/07/19 | 8,200 | 8,200 | 8,080 | 8,140 | -10 | -0.1% | 106,500 |
| 2022/07/15 | 8,150 | 8,220 | 8,130 | 8,150 | +90 | +1.1% | 117,000 |
| 2022/07/14 | 8,060 | 8,100 | 8,010 | 8,060 | +50 | +0.6% | 89,100 |
| 2022/07/13 | 8,000 | 8,050 | 7,950 | 8,010 | -100 | -1.2% | 103,900 |
| 2022/07/12 | 8,030 | 8,110 | 7,960 | 8,110 | -20 | -0.2% | 135,800 |
| 2022/07/11 | 8,210 | 8,220 | 8,100 | 8,130 | +30 | +0.4% | 134,300 |
| 2022/07/08 | 8,200 | 8,200 | 8,080 | 8,100 | -100 | -1.2% | 174,100 |
| 2022/07/07 | 8,100 | 8,200 | 8,050 | 8,200 | +150 | +1.9% | 192,000 |
| 2022/07/06 | 8,030 | 8,120 | 7,990 | 8,050 | +240 | +3.1% | 258,300 |
| 2022/07/05 | 7,790 | 7,810 | 7,680 | 7,810 | -20 | -0.3% | 106,700 |
| 2022/07/04 | 7,850 | 7,920 | 7,790 | 7,830 | +80 | +1% | 118,600 |
| 2022/07/01 | 7,780 | 7,890 | 7,670 | 7,750 | -110 | -1.4% | 141,500 |
| 2022/06/30 | 8,000 | 8,090 | 7,860 | 7,860 | -230 | -2.8% | 184,200 |
| 2022/06/29 | 7,900 | 8,130 | 7,850 | 8,090 | +150 | +1.9% | 351,600 |
| 2022/06/28 | 7,690 | 7,950 | 7,680 | 7,940 | +120 | +1.5% | 207,000 |
| 2022/06/27 | 7,850 | 7,860 | 7,660 | 7,820 | ±0 | ±0% | 329,800 |
| 2022/06/24 | 7,650 | 7,820 | 7,600 | 7,820 | +300 | +4% | 225,900 |
| 2022/06/23 | 7,590 | 7,640 | 7,480 | 7,520 | -40 | -0.5% | 151,000 |
| 2022/06/22 | 7,570 | 7,620 | 7,490 | 7,560 | -10 | -0.1% | 141,200 |
| 2022/06/21 | 7,500 | 7,570 | 7,420 | 7,570 | +180 | +2.4% | 165,600 |
| 2022/06/20 | 7,490 | 7,490 | 7,330 | 7,390 | -20 | -0.3% | 101,600 |
| 2022/06/17 | 7,280 | 7,410 | 7,220 | 7,410 | ±0 | ±0% | 378,600 |
| 2022/06/16 | 7,500 | 7,540 | 7,380 | 7,410 | +40 | +0.5% | 134,400 |
| 2022/06/15 | 7,320 | 7,440 | 7,320 | 7,370 | -10 | -0.1% | 146,800 |
| 2022/06/14 | 7,340 | 7,420 | 7,310 | 7,380 | -90 | -1.2% | 185,700 |
| 2022/06/13 | 7,460 | 7,500 | 7,420 | 7,470 | -140 | -1.8% | 166,600 |
751～
800
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
