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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 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 |
| 2021/06/07 | 3,585 | 3,625 | 3,550 | 3,575 | +45 | +1.3% | 14,500 |
| 2021/06/04 | 3,590 | 3,590 | 3,500 | 3,530 | -30 | -0.8% | 9,400 |
| 2021/06/03 | 3,500 | 3,595 | 3,500 | 3,560 | +40 | +1.1% | 12,600 |
| 2021/06/02 | 3,525 | 3,565 | 3,495 | 3,520 | -5 | -0.1% | 14,400 |
| 2021/06/01 | 3,565 | 3,565 | 3,475 | 3,525 | -40 | -1.1% | 21,200 |
| 2021/05/31 | 3,590 | 3,635 | 3,540 | 3,565 | +25 | +0.7% | 25,100 |
801～
850
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
