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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 1,671 | 1,692 | 1,646 | 1,677 | +31 | +1.9% | 57,200 |
| 2022/10/28 | 1,578 | 1,658 | 1,565 | 1,646 | +50 | +3.1% | 102,000 |
| 2022/10/27 | 1,560 | 1,600 | 1,550 | 1,596 | +34 | +2.2% | 52,000 |
| 2022/10/26 | 1,513 | 1,580 | 1,513 | 1,562 | +46 | +3% | 44,200 |
| 2022/10/25 | 1,472 | 1,528 | 1,472 | 1,516 | +11 | +0.7% | 32,200 |
| 2022/10/24 | 1,469 | 1,507 | 1,460 | 1,505 | +36 | +2.5% | 35,900 |
| 2022/10/21 | 1,445 | 1,477 | 1,421 | 1,469 | +17 | +1.2% | 26,700 |
| 2022/10/20 | 1,454 | 1,454 | 1,435 | 1,452 | -23 | -1.6% | 25,500 |
| 2022/10/19 | 1,500 | 1,500 | 1,458 | 1,475 | +2 | +0.1% | 21,400 |
| 2022/10/18 | 1,464 | 1,498 | 1,464 | 1,473 | +12 | +0.8% | 46,200 |
| 2022/10/17 | 1,440 | 1,465 | 1,432 | 1,461 | -7 | -0.5% | 35,100 |
| 2022/10/14 | 1,444 | 1,469 | 1,432 | 1,468 | +59 | +4.2% | 36,600 |
| 2022/10/13 | 1,450 | 1,452 | 1,405 | 1,409 | -47 | -3.2% | 31,000 |
| 2022/10/12 | 1,492 | 1,502 | 1,455 | 1,456 | -58 | -3.8% | 32,400 |
| 2022/10/11 | 1,523 | 1,537 | 1,497 | 1,514 | -31 | -2% | 51,600 |
| 2022/10/07 | 1,535 | 1,559 | 1,522 | 1,545 | -15 | -1% | 43,200 |
| 2022/10/06 | 1,556 | 1,580 | 1,544 | 1,560 | +18 | +1.2% | 54,500 |
| 2022/10/05 | 1,545 | 1,571 | 1,533 | 1,542 | +12 | +0.8% | 64,100 |
| 2022/10/04 | 1,472 | 1,533 | 1,472 | 1,530 | +80 | +5.5% | 72,500 |
| 2022/10/03 | 1,440 | 1,469 | 1,400 | 1,450 | -6 | -0.4% | 57,400 |
| 2022/09/30 | 1,455 | 1,466 | 1,431 | 1,456 | -11 | -0.7% | 57,200 |
| 2022/09/29 | 1,441 | 1,475 | 1,418 | 1,467 | +46 | +3.2% | 48,500 |
| 2022/09/28 | 1,452 | 1,452 | 1,381 | 1,421 | -36 | -2.5% | 74,700 |
| 2022/09/27 | 1,423 | 1,474 | 1,423 | 1,457 | +44 | +3.1% | 53,500 |
| 2022/09/26 | 1,520 | 1,520 | 1,413 | 1,413 | -111 | -7.3% | 98,400 |
| 2022/09/22 | 1,561 | 1,561 | 1,510 | 1,524 | -37 | -2.4% | 64,400 |
| 2022/09/21 | 1,579 | 1,605 | 1,541 | 1,561 | -40 | -2.5% | 53,800 |
| 2022/09/20 | 1,625 | 1,650 | 1,573 | 1,601 | -18 | -1.1% | 49,200 |
| 2022/09/16 | 1,698 | 1,714 | 1,599 | 1,619 | -89 | -5.2% | 109,200 |
| 2022/09/15 | 1,588 | 1,769 | 1,576 | 1,708 | +139 | +8.9% | 248,200 |
| 2022/09/14 | 1,580 | 1,588 | 1,558 | 1,569 | -60 | -3.7% | 53,400 |
| 2022/09/13 | 1,615 | 1,654 | 1,615 | 1,629 | +12 | +0.7% | 22,600 |
| 2022/09/12 | 1,604 | 1,633 | 1,595 | 1,617 | +11 | +0.7% | 21,700 |
| 2022/09/09 | 1,626 | 1,626 | 1,582 | 1,606 | +20 | +1.3% | 42,000 |
| 2022/09/08 | 1,595 | 1,601 | 1,567 | 1,586 | -5 | -0.3% | 36,800 |
| 2022/09/07 | 1,603 | 1,618 | 1,578 | 1,591 | -41 | -2.5% | 37,500 |
| 2022/09/06 | 1,650 | 1,668 | 1,613 | 1,632 | -4 | -0.2% | 37,000 |
| 2022/09/05 | 1,616 | 1,641 | 1,586 | 1,636 | +14 | +0.9% | 33,100 |
| 2022/09/02 | 1,700 | 1,700 | 1,611 | 1,622 | -87 | -5.1% | 88,200 |
| 2022/09/01 | 1,780 | 1,790 | 1,702 | 1,709 | -67 | -3.8% | 154,200 |
| 2022/08/31 | 1,625 | 1,778 | 1,625 | 1,776 | +178 | +11.1% | 248,700 |
| 2022/08/30 | 1,563 | 1,600 | 1,546 | 1,598 | +57 | +3.7% | 44,800 |
| 2022/08/29 | 1,532 | 1,549 | 1,522 | 1,541 | -45 | -2.8% | 44,000 |
| 2022/08/26 | 1,590 | 1,605 | 1,573 | 1,586 | +11 | +0.7% | 30,700 |
| 2022/08/25 | 1,562 | 1,576 | 1,551 | 1,575 | +27 | +1.7% | 26,500 |
| 2022/08/24 | 1,554 | 1,568 | 1,526 | 1,548 | -10 | -0.6% | 35,700 |
| 2022/08/23 | 1,583 | 1,583 | 1,541 | 1,558 | -47 | -2.9% | 45,500 |
| 2022/08/22 | 1,625 | 1,625 | 1,586 | 1,605 | -46 | -2.8% | 39,500 |
| 2022/08/19 | 1,625 | 1,673 | 1,625 | 1,651 | +40 | +2.5% | 62,700 |
| 2022/08/18 | 1,558 | 1,624 | 1,538 | 1,611 | +44 | +2.8% | 116,500 |
501～
550
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 | 241,100円 | +17.0% | +8.5% | 1.24% | 19.82倍 | 4.13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 | 54,400円 | +8.2% | +11.5% | 2.94% | 17.45倍 | 1.85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 | 140,100円 | +6.5% | +0.1% | 3.57% | 13.80倍 | 2.03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 | 504,000円 | - | - | 0.83% | 36.40倍 | 14.63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
