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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/04 | 11,650 | 11,800 | 11,590 | 11,680 | +30 | +0.3% | 78,600 |
| 2024/03/01 | 11,470 | 11,655 | 11,450 | 11,650 | +180 | +1.6% | 73,500 |
| 2024/02/29 | 11,605 | 11,710 | 11,290 | 11,470 | -375 | -3.2% | 252,300 |
| 2024/02/28 | 11,800 | 11,990 | 11,735 | 11,845 | -45 | -0.4% | 91,400 |
| 2024/02/27 | 11,900 | 11,960 | 11,755 | 11,890 | +15 | +0.1% | 86,700 |
| 2024/02/26 | 11,660 | 11,915 | 11,500 | 11,875 | +370 | +3.2% | 135,000 |
| 2024/02/22 | 11,500 | 11,600 | 11,380 | 11,505 | +30 | +0.3% | 110,500 |
| 2024/02/21 | 11,570 | 11,585 | 11,400 | 11,475 | -125 | -1.1% | 62,600 |
| 2024/02/20 | 11,685 | 11,745 | 11,595 | 11,600 | +15 | +0.1% | 90,800 |
| 2024/02/19 | 11,735 | 11,735 | 11,440 | 11,585 | -110 | -0.9% | 55,900 |
| 2024/02/16 | 11,670 | 11,785 | 11,640 | 11,695 | +5 | ±0% | 111,700 |
| 2024/02/15 | 11,565 | 11,780 | 11,525 | 11,690 | +200 | +1.7% | 105,900 |
| 2024/02/14 | 11,450 | 11,545 | 11,280 | 11,490 | -70 | -0.6% | 106,200 |
| 2024/02/13 | 11,410 | 11,575 | 11,365 | 11,560 | +180 | +1.6% | 84,700 |
| 2024/02/09 | 11,335 | 11,460 | 11,280 | 11,380 | -75 | -0.7% | 100,400 |
| 2024/02/08 | 11,390 | 11,525 | 11,265 | 11,455 | +180 | +1.6% | 93,100 |
| 2024/02/07 | 11,300 | 11,400 | 11,155 | 11,275 | -155 | -1.4% | 160,800 |
| 2024/02/06 | 11,745 | 11,820 | 11,425 | 11,430 | -280 | -2.4% | 98,500 |
| 2024/02/05 | 11,710 | 11,855 | 11,685 | 11,710 | +5 | ±0% | 70,900 |
| 2024/02/02 | 11,780 | 11,875 | 11,610 | 11,705 | -20 | -0.2% | 95,100 |
| 2024/02/01 | 11,600 | 11,780 | 11,570 | 11,725 | +55 | +0.5% | 65,500 |
| 2024/01/31 | 11,475 | 11,670 | 11,450 | 11,670 | +80 | +0.7% | 140,500 |
151～
200
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
