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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/08/11 | 3,905 | 3,905 | 3,755 | 3,815 | -55 | -1.4% | 16,800 |
| 2021/08/10 | 3,865 | 3,935 | 3,820 | 3,870 | +75 | +2% | 22,200 |
| 2021/08/06 | 3,715 | 3,800 | 3,675 | 3,795 | +60 | +1.6% | 12,500 |
| 2021/08/05 | 3,690 | 3,750 | 3,625 | 3,735 | +115 | +3.2% | 13,100 |
| 2021/08/04 | 3,735 | 3,735 | 3,620 | 3,620 | -125 | -3.3% | 8,100 |
| 2021/08/03 | 3,765 | 3,790 | 3,730 | 3,745 | -20 | -0.5% | 4,700 |
| 2021/08/02 | 3,845 | 3,850 | 3,765 | 3,765 | -75 | -2% | 8,000 |
| 2021/07/30 | 3,830 | 3,885 | 3,775 | 3,840 | +10 | +0.3% | 15,200 |
| 2021/07/29 | 3,795 | 3,855 | 3,795 | 3,830 | +35 | +0.9% | 5,900 |
| 2021/07/28 | 3,745 | 3,805 | 3,745 | 3,795 | +5 | +0.1% | 6,000 |
| 2021/07/27 | 3,755 | 3,815 | 3,755 | 3,790 | -30 | -0.8% | 6,300 |
| 2021/07/26 | 3,900 | 3,900 | 3,785 | 3,820 | -20 | -0.5% | 7,400 |
| 2021/07/21 | 3,730 | 3,840 | 3,730 | 3,840 | +130 | +3.5% | 12,000 |
| 2021/07/20 | 3,770 | 3,770 | 3,710 | 3,710 | -65 | -1.7% | 6,300 |
| 2021/07/19 | 3,800 | 3,805 | 3,710 | 3,775 | -25 | -0.7% | 13,400 |
| 2021/07/16 | 3,775 | 3,825 | 3,775 | 3,800 | ±0 | ±0% | 7,000 |
| 2021/07/15 | 3,905 | 3,905 | 3,800 | 3,800 | -140 | -3.6% | 8,100 |
| 2021/07/14 | 3,885 | 3,960 | 3,860 | 3,940 | +75 | +1.9% | 12,300 |
| 2021/07/13 | 3,895 | 3,895 | 3,830 | 3,865 | +5 | +0.1% | 8,900 |
| 2021/07/12 | 3,710 | 3,860 | 3,710 | 3,860 | +160 | +4.3% | 8,800 |
| 2021/07/09 | 3,715 | 3,745 | 3,660 | 3,700 | +55 | +1.5% | 26,600 |
| 2021/07/08 | 3,765 | 3,770 | 3,645 | 3,645 | -120 | -3.2% | 13,600 |
| 2021/07/07 | 3,850 | 3,880 | 3,765 | 3,765 | -120 | -3.1% | 14,500 |
| 2021/07/06 | 3,840 | 3,925 | 3,800 | 3,885 | +10 | +0.3% | 11,500 |
| 2021/07/05 | 3,925 | 3,925 | 3,865 | 3,875 | -50 | -1.3% | 13,100 |
| 2021/07/02 | 3,860 | 3,935 | 3,840 | 3,925 | +115 | +3% | 20,900 |
| 2021/07/01 | 3,950 | 3,950 | 3,810 | 3,810 | -140 | -3.5% | 11,400 |
| 2021/06/30 | 3,800 | 3,960 | 3,800 | 3,950 | +180 | +4.8% | 18,500 |
| 2021/06/29 | 3,820 | 3,835 | 3,755 | 3,770 | -75 | -2% | 11,300 |
| 2021/06/28 | 3,785 | 3,880 | 3,730 | 3,845 | +90 | +2.4% | 15,600 |
| 2021/06/25 | 3,760 | 3,785 | 3,705 | 3,755 | -15 | -0.4% | 11,300 |
| 2021/06/24 | 3,925 | 3,925 | 3,770 | 3,770 | -135 | -3.5% | 13,100 |
| 2021/06/23 | 3,850 | 3,975 | 3,850 | 3,905 | +30 | +0.8% | 21,800 |
| 2021/06/22 | 3,785 | 3,890 | 3,780 | 3,875 | +160 | +4.3% | 20,000 |
| 2021/06/21 | 3,740 | 3,755 | 3,645 | 3,715 | -100 | -2.6% | 18,100 |
| 2021/06/18 | 3,880 | 3,880 | 3,795 | 3,815 | -60 | -1.5% | 20,600 |
| 2021/06/17 | 3,840 | 3,920 | 3,825 | 3,875 | +35 | +0.9% | 30,300 |
| 2021/06/16 | 3,720 | 3,855 | 3,700 | 3,840 | +120 | +3.2% | 31,600 |
| 2021/06/15 | 3,585 | 3,770 | 3,585 | 3,720 | +130 | +3.6% | 30,000 |
| 2021/06/14 | 3,510 | 3,590 | 3,445 | 3,590 | +130 | +3.8% | 13,100 |
| 2021/06/11 | 3,545 | 3,545 | 3,460 | 3,460 | -45 | -1.3% | 13,700 |
| 2021/06/10 | 3,515 | 3,525 | 3,495 | 3,505 | -25 | -0.7% | 11,500 |
| 2021/06/09 | 3,585 | 3,585 | 3,515 | 3,530 | -20 | -0.6% | 11,000 |
| 2021/06/08 | 3,560 | 3,610 | 3,530 | 3,550 | -25 | -0.7% | 11,600 |
801～
850
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 | 4.23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% | 24.57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 | 2.04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
