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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/17 | 1,537 | 1,588 | 1,535 | 1,567 | +35 | +2.3% | 95,700 |
| 2022/08/16 | 1,518 | 1,558 | 1,489 | 1,532 | +56 | +3.8% | 97,100 |
| 2022/08/15 | 1,520 | 1,520 | 1,470 | 1,476 | -35 | -2.3% | 63,700 |
| 2022/08/12 | 1,517 | 1,521 | 1,488 | 1,511 | +9 | +0.6% | 56,800 |
| 2022/08/10 | 1,521 | 1,522 | 1,484 | 1,502 | -28 | -1.8% | 62,100 |
| 2022/08/09 | 1,531 | 1,549 | 1,520 | 1,530 | +3 | +0.2% | 40,000 |
| 2022/08/08 | 1,566 | 1,566 | 1,513 | 1,527 | -50 | -3.2% | 35,500 |
| 2022/08/05 | 1,582 | 1,599 | 1,564 | 1,577 | -16 | -1% | 35,500 |
| 2022/08/04 | 1,573 | 1,606 | 1,573 | 1,593 | +20 | +1.3% | 55,100 |
| 2022/08/03 | 1,586 | 1,595 | 1,557 | 1,573 | -8 | -0.5% | 46,100 |
| 2022/08/02 | 1,636 | 1,652 | 1,581 | 1,581 | -54 | -3.3% | 43,500 |
| 2022/08/01 | 1,555 | 1,650 | 1,555 | 1,635 | +67 | +4.3% | 59,000 |
| 2022/07/29 | 1,524 | 1,579 | 1,509 | 1,568 | +28 | +1.8% | 46,400 |
| 2022/07/28 | 1,533 | 1,548 | 1,507 | 1,540 | +23 | +1.5% | 151,200 |
| 2022/07/27 | 1,568 | 1,568 | 1,512 | 1,517 | -50 | -3.2% | 60,200 |
| 2022/07/26 | 1,593 | 1,602 | 1,566 | 1,567 | -36 | -2.2% | 38,500 |
| 2022/07/25 | 1,609 | 1,617 | 1,590 | 1,603 | -21 | -1.3% | 42,600 |
| 2022/07/22 | 1,626 | 1,635 | 1,597 | 1,624 | +9 | +0.6% | 54,400 |
| 2022/07/21 | 1,565 | 1,617 | 1,564 | 1,615 | +51 | +3.3% | 58,600 |
| 2022/07/20 | 1,562 | 1,567 | 1,541 | 1,564 | +18 | +1.2% | 39,900 |
| 2022/07/19 | 1,583 | 1,583 | 1,529 | 1,546 | -32 | -2% | 34,200 |
| 2022/07/15 | 1,565 | 1,592 | 1,545 | 1,578 | +16 | +1% | 57,400 |
| 2022/07/14 | 1,591 | 1,591 | 1,549 | 1,562 | -34 | -2.1% | 56,200 |
| 2022/07/13 | 1,610 | 1,628 | 1,589 | 1,596 | -14 | -0.9% | 52,900 |
| 2022/07/12 | 1,704 | 1,704 | 1,569 | 1,610 | -101 | -5.9% | 100,900 |
| 2022/07/11 | 1,738 | 1,751 | 1,706 | 1,711 | -10 | -0.6% | 56,200 |
| 2022/07/08 | 1,724 | 1,758 | 1,698 | 1,721 | +9 | +0.5% | 75,700 |
| 2022/07/07 | 1,725 | 1,725 | 1,666 | 1,712 | -2 | -0.1% | 62,000 |
| 2022/07/06 | 1,680 | 1,721 | 1,675 | 1,714 | +11 | +0.6% | 56,900 |
| 2022/07/05 | 1,679 | 1,712 | 1,674 | 1,703 | +15 | +0.9% | 40,300 |
| 2022/07/04 | 1,660 | 1,701 | 1,658 | 1,688 | +29 | +1.7% | 38,200 |
| 2022/07/01 | 1,665 | 1,696 | 1,641 | 1,659 | -12 | -0.7% | 39,300 |
| 2022/06/30 | 1,721 | 1,730 | 1,671 | 1,671 | -50 | -2.9% | 49,600 |
| 2022/06/29 | 1,678 | 1,728 | 1,659 | 1,721 | -12 | -0.7% | 56,700 |
| 2022/06/28 | 1,672 | 1,733 | 1,664 | 1,733 | +31 | +1.8% | 58,200 |
| 2022/06/27 | 1,643 | 1,707 | 1,640 | 1,702 | +69 | +4.2% | 75,700 |
| 2022/06/24 | 1,575 | 1,646 | 1,575 | 1,633 | +98 | +6.4% | 52,300 |
| 2022/06/23 | 1,515 | 1,555 | 1,497 | 1,535 | +50 | +3.4% | 51,000 |
| 2022/06/22 | 1,521 | 1,531 | 1,478 | 1,485 | -23 | -1.5% | 46,200 |
| 2022/06/21 | 1,511 | 1,526 | 1,483 | 1,508 | +5 | +0.3% | 63,500 |
| 2022/06/20 | 1,592 | 1,603 | 1,500 | 1,503 | -85 | -5.4% | 44,700 |
| 2022/06/17 | 1,575 | 1,606 | 1,561 | 1,588 | -18 | -1.1% | 81,600 |
| 2022/06/16 | 1,677 | 1,703 | 1,606 | 1,606 | -48 | -2.9% | 50,200 |
551～
600
件表示中 / 1875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 | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.22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 |
| ピーシーエー | 202,900円 | +9.9% | +2.0% | 4.09% | 24.56倍 | 2.20倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＩＴＦＯＲ | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88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 |
| ギフティ | 132,300円 | +26.1% | +30.6% | 0.76% | 48.75倍 | 4.56倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| オプティム | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
