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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 13,505 | 13,605 | 13,095 | 13,200 | -180 | -1.3% | 213,700 |
| 2024/09/05 | 13,220 | 13,440 | 13,210 | 13,380 | +40 | +0.3% | 103,600 |
| 2024/09/04 | 13,000 | 13,380 | 12,955 | 13,340 | +125 | +0.9% | 166,100 |
| 2024/09/03 | 12,905 | 13,255 | 12,905 | 13,215 | +240 | +1.8% | 113,600 |
| 2024/09/02 | 13,135 | 13,160 | 12,910 | 12,975 | -195 | -1.5% | 107,100 |
| 2024/08/30 | 13,240 | 13,260 | 13,085 | 13,170 | +75 | +0.6% | 229,900 |
| 2024/08/29 | 13,060 | 13,180 | 13,010 | 13,095 | +90 | +0.7% | 110,200 |
| 2024/08/28 | 13,230 | 13,265 | 12,920 | 13,005 | -150 | -1.1% | 107,300 |
| 2024/08/27 | 13,200 | 13,210 | 13,065 | 13,155 | +55 | +0.4% | 102,500 |
| 2024/08/26 | 12,910 | 13,120 | 12,850 | 13,100 | +105 | +0.8% | 94,100 |
| 2024/08/23 | 12,920 | 13,040 | 12,875 | 12,995 | +65 | +0.5% | 97,500 |
| 2024/08/22 | 12,850 | 13,040 | 12,800 | 12,930 | +185 | +1.5% | 88,500 |
| 2024/08/21 | 12,650 | 12,830 | 12,500 | 12,745 | +25 | +0.2% | 92,500 |
| 2024/08/20 | 12,545 | 12,800 | 12,545 | 12,720 | +160 | +1.3% | 113,400 |
| 2024/08/19 | 12,695 | 12,770 | 12,530 | 12,560 | -65 | -0.5% | 118,700 |
| 2024/08/16 | 12,400 | 12,690 | 12,340 | 12,625 | +125 | +1% | 138,100 |
| 2024/08/15 | 12,650 | 12,670 | 12,435 | 12,500 | -25 | -0.2% | 90,900 |
| 2024/08/14 | 12,660 | 12,750 | 12,430 | 12,525 | -75 | -0.6% | 153,800 |
| 2024/08/13 | 12,195 | 12,610 | 12,190 | 12,600 | +370 | +3% | 155,900 |
| 2024/08/09 | 12,290 | 12,420 | 12,115 | 12,230 | -25 | -0.2% | 243,500 |
| 2024/08/08 | 11,810 | 12,370 | 11,780 | 12,255 | +440 | +3.7% | 156,100 |
| 2024/08/07 | 11,750 | 12,125 | 11,675 | 11,815 | -40 | -0.3% | 171,100 |
| 2024/08/06 | 11,700 | 11,870 | 11,490 | 11,855 | +260 | +2.2% | 271,300 |
| 2024/08/05 | 11,345 | 11,790 | 11,130 | 11,595 | -105 | -0.9% | 162,400 |
| 2024/08/02 | 11,745 | 11,885 | 11,645 | 11,700 | -285 | -2.4% | 198,500 |
| 2024/08/01 | 12,130 | 12,165 | 11,875 | 11,985 | -245 | -2% | 137,600 |
| 2024/07/31 | 11,950 | 12,245 | 11,930 | 12,230 | +225 | +1.9% | 107,300 |
| 2024/07/30 | 12,185 | 12,185 | 11,935 | 12,005 | -175 | -1.4% | 100,300 |
| 2024/07/29 | 11,825 | 12,205 | 11,800 | 12,180 | +400 | +3.4% | 116,500 |
| 2024/07/26 | 11,830 | 11,940 | 11,770 | 11,780 | -135 | -1.1% | 143,200 |
| 2024/07/25 | 12,140 | 12,200 | 11,820 | 11,915 | -310 | -2.5% | 190,300 |
| 2024/07/24 | 12,095 | 12,300 | 12,090 | 12,225 | +125 | +1% | 126,100 |
| 2024/07/23 | 12,110 | 12,250 | 12,080 | 12,100 | +150 | +1.3% | 119,200 |
| 2024/07/22 | 11,925 | 12,030 | 11,850 | 11,950 | -125 | -1% | 97,400 |
| 2024/07/19 | 11,910 | 12,075 | 11,815 | 12,075 | +215 | +1.8% | 112,700 |
| 2024/07/18 | 11,805 | 11,990 | 11,780 | 11,860 | -40 | -0.3% | 88,400 |
| 2024/07/17 | 11,895 | 11,920 | 11,690 | 11,900 | +45 | +0.4% | 98,500 |
| 2024/07/16 | 11,900 | 11,995 | 11,800 | 11,855 | +155 | +1.3% | 140,900 |
| 2024/07/12 | 11,605 | 11,800 | 11,595 | 11,700 | +70 | +0.6% | 145,900 |
| 2024/07/11 | 11,680 | 11,720 | 11,555 | 11,630 | -5 | ±0% | 163,300 |
| 2024/07/10 | 11,560 | 11,635 | 11,495 | 11,635 | -25 | -0.2% | 137,600 |
| 2024/07/09 | 11,635 | 11,680 | 11,460 | 11,660 | -10 | -0.1% | 150,700 |
| 2024/07/08 | 11,630 | 11,740 | 11,600 | 11,670 | +30 | +0.3% | 128,700 |
| 2024/07/05 | 11,550 | 11,665 | 11,515 | 11,640 | +125 | +1.1% | 128,700 |
| 2024/07/04 | 11,630 | 11,630 | 11,455 | 11,515 | -10 | -0.1% | 151,500 |
| 2024/07/03 | 11,280 | 11,580 | 11,270 | 11,525 | +125 | +1.1% | 218,400 |
| 2024/07/02 | 11,070 | 11,420 | 11,065 | 11,400 | +330 | +3% | 289,600 |
| 2024/07/01 | 11,130 | 11,190 | 11,045 | 11,070 | -30 | -0.3% | 146,700 |
| 2024/06/28 | 11,120 | 11,170 | 10,965 | 11,100 | +30 | +0.3% | 264,000 |
| 2024/06/27 | 11,230 | 11,350 | 11,025 | 11,070 | -160 | -1.4% | 258,300 |
51～
100
件表示中 / 3585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 | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 486,400円 | +10.1% | +8.4% | 1.32% | 33.96倍 | 5.19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 | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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
