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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 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 |
| 2022/06/15 | 1,700 | 1,726 | 1,650 | 1,654 | -32 | -1.9% | 72,600 |
| 2022/06/14 | 1,679 | 1,690 | 1,647 | 1,686 | -22 | -1.3% | 78,700 |
| 2022/06/13 | 1,764 | 1,771 | 1,696 | 1,708 | -89 | -5% | 71,500 |
| 2022/06/10 | 1,842 | 1,842 | 1,789 | 1,797 | -34 | -1.9% | 64,400 |
| 2022/06/09 | 1,806 | 1,843 | 1,801 | 1,831 | +18 | +1% | 41,800 |
| 2022/06/08 | 1,814 | 1,833 | 1,788 | 1,813 | +10 | +0.6% | 63,200 |
551～
600
件表示中 / 1869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 | 243,600円 | +17.0% | +8.5% | 1.23% | 20.02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 | 54,000円 | +8.2% | +11.5% | 2.96% | 17.32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 | 140,000円 | +6.5% | +0.1% | 3.57% | 13.79倍 | 2.02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 |
| ＣＡＣＨＤ | 176,600円 | +1.9% | +2.6% | 4.53% | 11.60倍 | 0.85倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
