オロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,814 | 1,852 | 1,786 | 1,841 | -6 | -0.3% | 55,500 |
| 2023/01/13 | 1,900 | 1,927 | 1,840 | 1,847 | -62 | -3.2% | 52,600 |
| 2023/01/12 | 1,964 | 2,015 | 1,901 | 1,909 | -41 | -2.1% | 55,300 |
| 2023/01/11 | 1,918 | 1,964 | 1,918 | 1,950 | +32 | +1.7% | 64,600 |
| 2023/01/10 | 2,022 | 2,059 | 1,888 | 1,918 | -64 | -3.2% | 105,400 |
| 2023/01/06 | 1,936 | 1,982 | 1,924 | 1,982 | +42 | +2.2% | 51,800 |
| 2023/01/05 | 1,910 | 1,947 | 1,888 | 1,940 | +65 | +3.5% | 46,300 |
| 2023/01/04 | 1,875 | 1,911 | 1,805 | 1,875 | -19 | -1% | 61,100 |
| 2022/12/30 | 1,866 | 1,916 | 1,862 | 1,894 | +52 | +2.8% | 76,100 |
| 2022/12/29 | 1,836 | 1,862 | 1,792 | 1,842 | -19 | -1% | 80,400 |
| 2022/12/28 | 1,880 | 1,884 | 1,785 | 1,861 | -49 | -2.6% | 94,400 |
| 2022/12/27 | 1,922 | 1,929 | 1,885 | 1,910 | -12 | -0.6% | 54,200 |
| 2022/12/26 | 1,920 | 1,965 | 1,901 | 1,922 | +38 | +2% | 73,100 |
| 2022/12/23 | 1,850 | 1,902 | 1,834 | 1,884 | +13 | +0.7% | 51,100 |
| 2022/12/22 | 1,872 | 1,911 | 1,846 | 1,871 | +17 | +0.9% | 33,400 |
| 2022/12/21 | 1,810 | 1,875 | 1,810 | 1,854 | +71 | +4% | 67,000 |
| 2022/12/20 | 1,814 | 1,863 | 1,770 | 1,783 | -37 | -2% | 86,500 |
| 2022/12/19 | 1,750 | 1,824 | 1,732 | 1,820 | +70 | +4% | 92,300 |
| 2022/12/16 | 1,838 | 1,845 | 1,750 | 1,750 | -128 | -6.8% | 105,900 |
| 2022/12/15 | 1,938 | 1,938 | 1,876 | 1,878 | -78 | -4% | 84,100 |
| 2022/12/14 | 1,932 | 1,965 | 1,911 | 1,956 | +47 | +2.5% | 38,800 |
| 2022/12/13 | 1,949 | 1,949 | 1,894 | 1,909 | -22 | -1.1% | 79,300 |
| 2022/12/12 | 1,907 | 1,935 | 1,876 | 1,931 | +24 | +1.3% | 30,800 |
| 2022/12/09 | 1,911 | 1,927 | 1,878 | 1,907 | +17 | +0.9% | 35,000 |
| 2022/12/08 | 1,863 | 1,909 | 1,861 | 1,890 | +20 | +1.1% | 32,800 |
| 2022/12/07 | 1,885 | 1,893 | 1,839 | 1,870 | -50 | -2.6% | 81,500 |
| 2022/12/06 | 1,923 | 1,939 | 1,915 | 1,920 | -30 | -1.5% | 54,400 |
| 2022/12/05 | 1,938 | 1,963 | 1,913 | 1,950 | +27 | +1.4% | 70,500 |
| 2022/12/02 | 1,907 | 1,938 | 1,878 | 1,923 | -7 | -0.4% | 63,600 |
| 2022/12/01 | 1,931 | 1,977 | 1,917 | 1,930 | +63 | +3.4% | 123,100 |
| 2022/11/30 | 1,789 | 1,873 | 1,760 | 1,867 | +64 | +3.5% | 167,800 |
| 2022/11/29 | 1,682 | 1,829 | 1,682 | 1,803 | +133 | +8% | 196,600 |
| 2022/11/28 | 1,671 | 1,683 | 1,653 | 1,670 | -6 | -0.4% | 21,000 |
| 2022/11/25 | 1,694 | 1,694 | 1,656 | 1,676 | -16 | -0.9% | 30,600 |
| 2022/11/24 | 1,644 | 1,700 | 1,641 | 1,692 | +62 | +3.8% | 52,500 |
| 2022/11/22 | 1,670 | 1,679 | 1,626 | 1,630 | -53 | -3.1% | 36,600 |
| 2022/11/21 | 1,694 | 1,697 | 1,658 | 1,683 | -3 | -0.2% | 23,500 |
| 2022/11/18 | 1,687 | 1,700 | 1,631 | 1,686 | +4 | +0.2% | 42,400 |
| 2022/11/17 | 1,707 | 1,710 | 1,670 | 1,682 | -39 | -2.3% | 32,700 |
| 2022/11/16 | 1,680 | 1,725 | 1,642 | 1,721 | +29 | +1.7% | 44,600 |
| 2022/11/15 | 1,690 | 1,754 | 1,683 | 1,692 | +22 | +1.3% | 57,000 |
| 2022/11/14 | 1,641 | 1,693 | 1,620 | 1,670 | -1 | -0.1% | 50,500 |
| 2022/11/11 | 1,645 | 1,676 | 1,645 | 1,671 | +61 | +3.8% | 38,100 |
| 2022/11/10 | 1,650 | 1,650 | 1,605 | 1,610 | -28 | -1.7% | 38,100 |
| 2022/11/09 | 1,592 | 1,640 | 1,583 | 1,638 | +45 | +2.8% | 24,800 |
| 2022/11/08 | 1,563 | 1,600 | 1,563 | 1,593 | +25 | +1.6% | 25,500 |
| 2022/11/07 | 1,577 | 1,586 | 1,561 | 1,568 | -14 | -0.9% | 23,200 |
| 2022/11/04 | 1,593 | 1,600 | 1,564 | 1,582 | -41 | -2.5% | 42,300 |
| 2022/11/02 | 1,655 | 1,658 | 1,612 | 1,623 | -43 | -2.6% | 35,400 |
| 2022/11/01 | 1,666 | 1,688 | 1,630 | 1,666 | -11 | -0.7% | 30,500 |
451～
500
件表示中 / 1868件
類似銘柄と比較する
現在ご覧いただいている「オ ロ」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 |
|---|---|---|---|---|---|---|---|---|
| オ ロ | 243,900円 | +17.0% | +8.5% | 1.23% | 20.05倍 | 4.17倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＥＭシステムズ | 54,200円 | +8.2% | +11.5% | 2.95% | 17.39倍 | 1.84倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＩＴＦＯＲ | 140,700円 | +6.5% | +0.1% | 3.55% | 13.86倍 | 2.04倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| グローセキュ | 503,000円 | - | - | 0.83% | 36.32倍 | 14.60倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ＣＡＲＴＡ ＨＤ | 142,900円 | -0.5% | +16.8% | 3.78% | 22.60倍 | 1.50倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
