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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 3,545 | 3,555 | 3,515 | 3,540 | +30 | +0.9% | 19,700 |
| 2021/05/27 | 3,540 | 3,590 | 3,510 | 3,510 | -60 | -1.7% | 14,900 |
| 2021/05/26 | 3,620 | 3,670 | 3,565 | 3,570 | -95 | -2.6% | 12,600 |
| 2021/05/25 | 3,605 | 3,695 | 3,605 | 3,665 | +30 | +0.8% | 10,400 |
| 2021/05/24 | 3,625 | 3,650 | 3,555 | 3,635 | -5 | -0.1% | 11,700 |
| 2021/05/21 | 3,590 | 3,645 | 3,560 | 3,640 | +120 | +3.4% | 22,700 |
| 2021/05/20 | 3,580 | 3,595 | 3,520 | 3,520 | -35 | -1% | 8,400 |
| 2021/05/19 | 3,440 | 3,600 | 3,435 | 3,555 | +130 | +3.8% | 23,000 |
| 2021/05/18 | 3,390 | 3,465 | 3,375 | 3,425 | +75 | +2.2% | 21,400 |
| 2021/05/17 | 3,520 | 3,520 | 3,340 | 3,350 | -155 | -4.4% | 39,600 |
| 2021/05/14 | 3,610 | 3,670 | 3,365 | 3,505 | -70 | -2% | 47,600 |
| 2021/05/13 | 3,550 | 3,625 | 3,415 | 3,575 | -20 | -0.6% | 45,700 |
| 2021/05/12 | 3,715 | 3,785 | 3,565 | 3,595 | -165 | -4.4% | 30,400 |
| 2021/05/11 | 3,700 | 3,775 | 3,685 | 3,760 | ±0 | ±0% | 36,300 |
| 2021/05/10 | 3,710 | 3,790 | 3,700 | 3,760 | +85 | +2.3% | 21,200 |
| 2021/05/07 | 3,675 | 3,735 | 3,660 | 3,675 | +40 | +1.1% | 19,500 |
| 2021/05/06 | 3,600 | 3,680 | 3,600 | 3,635 | +70 | +2% | 16,200 |
| 2021/04/30 | 3,630 | 3,675 | 3,550 | 3,565 | -85 | -2.3% | 17,900 |
| 2021/04/28 | 3,585 | 3,685 | 3,560 | 3,650 | +45 | +1.2% | 26,000 |
| 2021/04/27 | 3,625 | 3,670 | 3,590 | 3,605 | +15 | +0.4% | 29,500 |
| 2021/04/26 | 3,550 | 3,595 | 3,510 | 3,590 | +10 | +0.3% | 17,400 |
| 2021/04/23 | 3,550 | 3,615 | 3,550 | 3,580 | +15 | +0.4% | 11,000 |
| 2021/04/22 | 3,545 | 3,600 | 3,540 | 3,565 | +40 | +1.1% | 11,400 |
| 2021/04/21 | 3,585 | 3,600 | 3,525 | 3,525 | -115 | -3.2% | 22,800 |
| 2021/04/20 | 3,730 | 3,730 | 3,640 | 3,640 | -130 | -3.4% | 18,300 |
| 2021/04/19 | 3,650 | 3,790 | 3,620 | 3,770 | +110 | +3% | 32,200 |
| 2021/04/16 | 3,700 | 3,740 | 3,650 | 3,660 | -75 | -2% | 15,800 |
| 2021/04/15 | 3,700 | 3,740 | 3,625 | 3,735 | ±0 | ±0% | 22,800 |
| 2021/04/14 | 3,680 | 3,740 | 3,670 | 3,735 | +35 | +0.9% | 16,700 |
| 2021/04/13 | 3,725 | 3,750 | 3,695 | 3,700 | -15 | -0.4% | 9,500 |
| 2021/04/12 | 3,780 | 3,780 | 3,685 | 3,715 | -45 | -1.2% | 17,700 |
| 2021/04/09 | 3,690 | 3,770 | 3,685 | 3,760 | +130 | +3.6% | 25,800 |
| 2021/04/08 | 3,685 | 3,685 | 3,595 | 3,630 | -55 | -1.5% | 21,500 |
| 2021/04/07 | 3,745 | 3,745 | 3,655 | 3,685 | -50 | -1.3% | 24,100 |
| 2021/04/06 | 3,820 | 3,835 | 3,700 | 3,735 | -65 | -1.7% | 17,100 |
| 2021/04/05 | 3,865 | 3,865 | 3,765 | 3,800 | -65 | -1.7% | 11,700 |
| 2021/04/02 | 3,850 | 3,910 | 3,775 | 3,865 | +85 | +2.2% | 31,800 |
| 2021/04/01 | 3,845 | 3,865 | 3,730 | 3,780 | -25 | -0.7% | 22,300 |
| 2021/03/31 | 3,700 | 3,845 | 3,690 | 3,805 | +70 | +1.9% | 25,500 |
| 2021/03/30 | 3,785 | 3,865 | 3,705 | 3,735 | -120 | -3.1% | 23,900 |
| 2021/03/29 | 3,790 | 3,875 | 3,775 | 3,855 | +90 | +2.4% | 55,000 |
| 2021/03/26 | 3,660 | 3,790 | 3,635 | 3,765 | +105 | +2.9% | 32,800 |
| 2021/03/25 | 3,580 | 3,690 | 3,565 | 3,660 | +125 | +3.5% | 44,600 |
| 2021/03/24 | 3,650 | 3,650 | 3,505 | 3,535 | -140 | -3.8% | 43,300 |
| 2021/03/23 | 3,725 | 3,785 | 3,665 | 3,675 | -40 | -1.1% | 26,500 |
| 2021/03/22 | 3,750 | 3,780 | 3,680 | 3,715 | -35 | -0.9% | 49,800 |
| 2021/03/19 | 3,840 | 3,920 | 3,725 | 3,750 | -160 | -4.1% | 176,900 |
| 2021/03/18 | 3,930 | 3,945 | 3,885 | 3,910 | +20 | +0.5% | 25,000 |
| 2021/03/17 | 3,820 | 3,920 | 3,810 | 3,890 | ±0 | ±0% | 29,500 |
| 2021/03/16 | 3,750 | 3,930 | 3,750 | 3,890 | +170 | +4.6% | 60,800 |
851～
900
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 | 244,500円 | +17.0% | +8.5% | 1.23% | 20.09倍 | 4.19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 | 140,700円 | +6.5% | +0.1% | 3.55% | 13.86倍 | 2.03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 | 500,000円 | - | - | 0.83% | 36.11倍 | 14.51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
