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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 2,749 | 2,749 | 2,660 | 2,668 | -114 | -4.1% | 38,500 |
| 2022/01/05 | 2,917 | 2,917 | 2,773 | 2,782 | -135 | -4.6% | 42,400 |
| 2022/01/04 | 2,942 | 2,942 | 2,850 | 2,917 | +8 | +0.3% | 20,800 |
| 2021/12/30 | 2,856 | 2,950 | 2,848 | 2,909 | +36 | +1.3% | 37,500 |
| 2021/12/29 | 2,833 | 2,901 | 2,794 | 2,873 | -12 | -0.4% | 57,800 |
| 2021/12/28 | 2,930 | 2,930 | 2,852 | 2,885 | -21 | -0.7% | 41,000 |
| 2021/12/27 | 3,000 | 3,000 | 2,889 | 2,906 | -99 | -3.3% | 28,300 |
| 2021/12/24 | 3,020 | 3,040 | 2,981 | 3,005 | -15 | -0.5% | 13,700 |
| 2021/12/23 | 3,055 | 3,055 | 3,020 | 3,020 | -35 | -1.1% | 8,100 |
| 2021/12/22 | 3,105 | 3,105 | 3,035 | 3,055 | -20 | -0.7% | 19,000 |
| 2021/12/21 | 3,130 | 3,165 | 3,040 | 3,075 | +10 | +0.3% | 32,900 |
| 2021/12/20 | 3,080 | 3,085 | 3,030 | 3,065 | +20 | +0.7% | 23,100 |
| 2021/12/17 | 3,135 | 3,135 | 3,030 | 3,045 | -90 | -2.9% | 30,100 |
| 2021/12/16 | 3,105 | 3,140 | 3,100 | 3,135 | +95 | +3.1% | 20,400 |
| 2021/12/15 | 3,040 | 3,115 | 2,985 | 3,040 | -15 | -0.5% | 40,500 |
| 2021/12/14 | 3,185 | 3,185 | 3,035 | 3,055 | -145 | -4.5% | 41,900 |
| 2021/12/13 | 3,315 | 3,335 | 3,190 | 3,200 | -95 | -2.9% | 17,500 |
| 2021/12/10 | 3,400 | 3,400 | 3,270 | 3,295 | -75 | -2.2% | 30,100 |
| 2021/12/09 | 3,335 | 3,420 | 3,335 | 3,370 | +25 | +0.7% | 15,500 |
| 2021/12/08 | 3,460 | 3,460 | 3,315 | 3,345 | -75 | -2.2% | 28,800 |
| 2021/12/07 | 3,350 | 3,435 | 3,305 | 3,420 | +125 | +3.8% | 27,200 |
| 2021/12/06 | 3,420 | 3,420 | 3,240 | 3,295 | -55 | -1.6% | 31,400 |
| 2021/12/03 | 3,490 | 3,490 | 3,275 | 3,350 | -70 | -2% | 28,600 |
| 2021/12/02 | 3,420 | 3,520 | 3,420 | 3,420 | ±0 | ±0% | 42,200 |
| 2021/12/01 | 3,360 | 3,470 | 3,300 | 3,420 | +20 | +0.6% | 31,900 |
| 2021/11/30 | 3,380 | 3,500 | 3,365 | 3,400 | +120 | +3.7% | 55,900 |
| 2021/11/29 | 3,320 | 3,415 | 3,260 | 3,280 | -80 | -2.4% | 38,300 |
| 2021/11/26 | 3,415 | 3,430 | 3,340 | 3,360 | -55 | -1.6% | 34,700 |
| 2021/11/25 | 3,480 | 3,480 | 3,400 | 3,415 | -70 | -2% | 25,700 |
| 2021/11/24 | 3,730 | 3,730 | 3,455 | 3,485 | -240 | -6.4% | 49,200 |
| 2021/11/22 | 3,670 | 3,730 | 3,580 | 3,725 | +125 | +3.5% | 45,200 |
| 2021/11/19 | 3,720 | 3,720 | 3,570 | 3,600 | -145 | -3.9% | 51,100 |
| 2021/11/18 | 3,920 | 3,920 | 3,735 | 3,745 | -235 | -5.9% | 44,800 |
| 2021/11/17 | 4,055 | 4,110 | 3,965 | 3,980 | -115 | -2.8% | 39,300 |
| 2021/11/16 | 4,040 | 4,115 | 4,010 | 4,095 | +55 | +1.4% | 26,200 |
| 2021/11/15 | 3,925 | 4,110 | 3,925 | 4,040 | +140 | +3.6% | 33,400 |
| 2021/11/12 | 3,860 | 4,020 | 3,825 | 3,900 | +110 | +2.9% | 38,300 |
| 2021/11/11 | 3,775 | 3,890 | 3,765 | 3,790 | -30 | -0.8% | 20,000 |
| 2021/11/10 | 3,740 | 3,820 | 3,735 | 3,820 | +85 | +2.3% | 16,800 |
| 2021/11/09 | 3,725 | 3,750 | 3,720 | 3,735 | +5 | +0.1% | 5,800 |
| 2021/11/08 | 3,795 | 3,795 | 3,730 | 3,730 | -65 | -1.7% | 5,700 |
| 2021/11/05 | 3,795 | 3,815 | 3,755 | 3,795 | -25 | -0.7% | 5,800 |
| 2021/11/04 | 3,815 | 3,835 | 3,785 | 3,820 | +15 | +0.4% | 7,100 |
| 2021/11/02 | 3,800 | 3,850 | 3,780 | 3,805 | +5 | +0.1% | 8,900 |
| 2021/11/01 | 3,760 | 3,800 | 3,735 | 3,800 | +40 | +1.1% | 9,300 |
| 2021/10/29 | 3,725 | 3,760 | 3,710 | 3,760 | +15 | +0.4% | 4,600 |
| 2021/10/28 | 3,715 | 3,745 | 3,670 | 3,745 | +50 | +1.4% | 6,600 |
| 2021/10/27 | 3,655 | 3,740 | 3,655 | 3,695 | -15 | -0.4% | 2,900 |
| 2021/10/26 | 3,710 | 3,760 | 3,700 | 3,710 | +15 | +0.4% | 4,700 |
| 2021/10/25 | 3,650 | 3,720 | 3,650 | 3,695 | +5 | +0.1% | 5,100 |
701～
750
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
