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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,710 | 3,740 | 3,650 | 3,690 | -35 | -0.9% | 8,300 |
| 2021/10/21 | 3,715 | 3,770 | 3,690 | 3,725 | +10 | +0.3% | 12,800 |
| 2021/10/20 | 3,800 | 3,800 | 3,715 | 3,715 | -85 | -2.2% | 5,900 |
| 2021/10/19 | 3,850 | 3,870 | 3,725 | 3,800 | +5 | +0.1% | 20,800 |
| 2021/10/18 | 3,715 | 3,835 | 3,715 | 3,795 | +135 | +3.7% | 32,800 |
| 2021/10/15 | 3,625 | 3,670 | 3,620 | 3,660 | +20 | +0.5% | 9,300 |
| 2021/10/14 | 3,630 | 3,710 | 3,620 | 3,640 | +10 | +0.3% | 13,900 |
| 2021/10/13 | 3,595 | 3,640 | 3,575 | 3,630 | +30 | +0.8% | 17,600 |
| 2021/10/12 | 3,550 | 3,605 | 3,540 | 3,600 | +20 | +0.6% | 12,300 |
| 2021/10/11 | 3,525 | 3,590 | 3,480 | 3,580 | +40 | +1.1% | 11,900 |
| 2021/10/08 | 3,535 | 3,590 | 3,495 | 3,540 | +75 | +2.2% | 17,000 |
| 2021/10/07 | 3,530 | 3,565 | 3,435 | 3,465 | -100 | -2.8% | 18,300 |
| 2021/10/06 | 3,600 | 3,675 | 3,565 | 3,565 | +125 | +3.6% | 44,600 |
| 2021/10/05 | 3,450 | 3,460 | 3,325 | 3,440 | -65 | -1.9% | 40,200 |
| 2021/10/04 | 3,650 | 3,655 | 3,490 | 3,505 | -95 | -2.6% | 16,400 |
| 2021/10/01 | 3,700 | 3,700 | 3,600 | 3,600 | -150 | -4% | 16,900 |
| 2021/09/30 | 3,830 | 3,835 | 3,720 | 3,750 | -50 | -1.3% | 15,900 |
| 2021/09/29 | 3,760 | 3,840 | 3,710 | 3,800 | -20 | -0.5% | 22,500 |
| 2021/09/28 | 3,940 | 3,940 | 3,745 | 3,820 | -135 | -3.4% | 34,000 |
| 2021/09/27 | 3,960 | 3,995 | 3,905 | 3,955 | -15 | -0.4% | 16,800 |
| 2021/09/24 | 3,960 | 3,980 | 3,930 | 3,970 | +10 | +0.3% | 12,800 |
| 2021/09/22 | 3,930 | 4,015 | 3,930 | 3,960 | -25 | -0.6% | 21,300 |
| 2021/09/21 | 3,950 | 4,060 | 3,890 | 3,985 | -5 | -0.1% | 37,800 |
| 2021/09/17 | 3,950 | 3,990 | 3,905 | 3,990 | +40 | +1% | 21,700 |
| 2021/09/16 | 3,850 | 3,995 | 3,850 | 3,950 | +170 | +4.5% | 40,100 |
| 2021/09/15 | 3,850 | 3,860 | 3,765 | 3,780 | -120 | -3.1% | 24,800 |
| 2021/09/14 | 3,975 | 3,990 | 3,880 | 3,900 | -145 | -3.6% | 30,400 |
| 2021/09/13 | 4,070 | 4,100 | 3,965 | 4,045 | -40 | -1% | 18,800 |
| 2021/09/10 | 3,940 | 4,085 | 3,940 | 4,085 | +180 | +4.6% | 50,900 |
| 2021/09/09 | 3,840 | 3,905 | 3,840 | 3,905 | +30 | +0.8% | 18,200 |
| 2021/09/08 | 3,850 | 3,910 | 3,840 | 3,875 | +25 | +0.6% | 26,600 |
| 2021/09/07 | 3,890 | 3,890 | 3,815 | 3,850 | -25 | -0.6% | 33,200 |
| 2021/09/06 | 3,745 | 3,890 | 3,740 | 3,875 | +220 | +6% | 44,900 |
| 2021/09/03 | 3,715 | 3,740 | 3,655 | 3,655 | -115 | -3.1% | 41,200 |
| 2021/09/02 | 3,755 | 3,775 | 3,720 | 3,770 | +15 | +0.4% | 16,100 |
| 2021/09/01 | 3,720 | 3,770 | 3,690 | 3,755 | +50 | +1.3% | 27,000 |
| 2021/08/31 | 3,660 | 3,745 | 3,660 | 3,705 | +60 | +1.6% | 22,100 |
| 2021/08/30 | 3,665 | 3,715 | 3,640 | 3,645 | +10 | +0.3% | 20,900 |
| 2021/08/27 | 3,615 | 3,685 | 3,595 | 3,635 | -10 | -0.3% | 19,700 |
| 2021/08/26 | 3,545 | 3,670 | 3,545 | 3,645 | +170 | +4.9% | 47,400 |
| 2021/08/25 | 3,390 | 3,530 | 3,390 | 3,475 | +130 | +3.9% | 34,200 |
| 2021/08/24 | 3,295 | 3,400 | 3,295 | 3,345 | +70 | +2.1% | 27,500 |
| 2021/08/23 | 3,205 | 3,290 | 3,165 | 3,275 | +75 | +2.3% | 29,200 |
| 2021/08/20 | 3,155 | 3,205 | 3,055 | 3,200 | +115 | +3.7% | 39,000 |
| 2021/08/19 | 3,170 | 3,170 | 3,075 | 3,085 | -100 | -3.1% | 36,600 |
| 2021/08/18 | 3,270 | 3,330 | 3,170 | 3,185 | -85 | -2.6% | 48,800 |
| 2021/08/17 | 3,385 | 3,385 | 3,270 | 3,270 | -115 | -3.4% | 40,700 |
| 2021/08/16 | 3,485 | 3,505 | 3,375 | 3,385 | -85 | -2.4% | 32,000 |
| 2021/08/13 | 3,550 | 3,630 | 3,395 | 3,470 | -165 | -4.5% | 54,300 |
| 2021/08/12 | 3,800 | 3,800 | 3,630 | 3,635 | -180 | -4.7% | 24,600 |
751～
800
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
