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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 3,655 | 3,665 | 3,515 | 3,540 | -85 | -2.3% | 65,500 |
| 2020/10/14 | 3,620 | 3,670 | 3,585 | 3,625 | -30 | -0.8% | 38,600 |
| 2020/10/13 | 3,715 | 3,720 | 3,645 | 3,655 | -60 | -1.6% | 55,500 |
| 2020/10/12 | 3,615 | 3,720 | 3,580 | 3,715 | +100 | +2.8% | 44,300 |
| 2020/10/09 | 3,630 | 3,640 | 3,570 | 3,615 | ±0 | ±0% | 57,000 |
| 2020/10/08 | 3,610 | 3,665 | 3,570 | 3,615 | -5 | -0.1% | 60,400 |
| 2020/10/07 | 3,640 | 3,685 | 3,605 | 3,620 | +10 | +0.3% | 56,500 |
| 2020/10/06 | 3,545 | 3,640 | 3,535 | 3,610 | +135 | +3.9% | 77,800 |
| 2020/10/05 | 3,425 | 3,495 | 3,405 | 3,475 | +30 | +0.9% | 34,900 |
| 2020/10/02 | 3,475 | 3,555 | 3,435 | 3,445 | - | - | 54,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,530 | 3,570 | 3,465 | 3,485 | -10 | -0.3% | 76,000 |
| 2020/09/29 | 3,450 | 3,505 | 3,410 | 3,495 | +40 | +1.2% | 39,500 |
| 2020/09/28 | 3,500 | 3,515 | 3,370 | 3,455 | +35 | +1% | 54,000 |
| 2020/09/25 | 3,345 | 3,465 | 3,320 | 3,420 | +75 | +2.2% | 46,500 |
| 2020/09/24 | 3,405 | 3,410 | 3,305 | 3,345 | -60 | -1.8% | 39,900 |
| 2020/09/23 | 3,430 | 3,435 | 3,335 | 3,405 | -25 | -0.7% | 57,800 |
| 2020/09/18 | 3,440 | 3,535 | 3,415 | 3,430 | +25 | +0.7% | 66,700 |
| 2020/09/17 | 3,400 | 3,420 | 3,330 | 3,405 | -5 | -0.1% | 43,400 |
| 2020/09/16 | 3,330 | 3,430 | 3,310 | 3,410 | +105 | +3.2% | 98,000 |
| 2020/09/15 | 3,230 | 3,305 | 3,165 | 3,305 | +105 | +3.3% | 61,000 |
| 2020/09/14 | 3,285 | 3,285 | 3,155 | 3,200 | -50 | -1.5% | 53,600 |
| 2020/09/11 | 3,160 | 3,265 | 3,140 | 3,250 | +120 | +3.8% | 86,400 |
| 2020/09/10 | 3,170 | 3,195 | 3,085 | 3,130 | +30 | +1% | 64,000 |
| 2020/09/09 | 3,065 | 3,125 | 3,035 | 3,100 | -25 | -0.8% | 64,200 |
| 2020/09/08 | 3,010 | 3,135 | 3,010 | 3,125 | +126 | +4.2% | 51,600 |
| 2020/09/07 | 3,050 | 3,090 | 2,990 | 2,999 | -91 | -2.9% | 83,400 |
| 2020/09/04 | 3,145 | 3,195 | 3,080 | 3,090 | -160 | -4.9% | 75,000 |
| 2020/09/03 | 3,080 | 3,260 | 3,080 | 3,250 | +170 | +5.5% | 116,700 |
| 2020/09/02 | 3,075 | 3,125 | 3,055 | 3,080 | +5 | +0.2% | 51,000 |
| 2020/09/01 | 3,085 | 3,100 | 3,050 | 3,075 | -70 | -2.2% | 41,200 |
| 2020/08/31 | 3,080 | 3,190 | 3,035 | 3,145 | +100 | +3.3% | 82,500 |
| 2020/08/28 | 3,130 | 3,160 | 3,000 | 3,045 | -115 | -3.6% | 86,300 |
| 2020/08/27 | 3,120 | 3,185 | 3,120 | 3,160 | +40 | +1.3% | 54,200 |
| 2020/08/26 | 3,085 | 3,175 | 3,085 | 3,120 | +35 | +1.1% | 45,000 |
| 2020/08/25 | 3,190 | 3,190 | 3,065 | 3,085 | -85 | -2.7% | 54,400 |
| 2020/08/24 | 3,205 | 3,205 | 3,140 | 3,170 | -35 | -1.1% | 39,700 |
| 2020/08/21 | 3,140 | 3,225 | 3,110 | 3,205 | +65 | +2.1% | 40,600 |
| 2020/08/20 | 3,200 | 3,200 | 3,085 | 3,140 | -60 | -1.9% | 49,800 |
| 2020/08/19 | 3,265 | 3,265 | 3,165 | 3,200 | -65 | -2% | 71,700 |
| 2020/08/18 | 3,160 | 3,300 | 3,130 | 3,265 | +155 | +5% | 106,400 |
| 2020/08/17 | 3,035 | 3,130 | 2,890 | 3,110 | +25 | +0.8% | 115,400 |
| 2020/08/14 | 3,250 | 3,255 | 3,030 | 3,085 | -205 | -6.2% | 188,200 |
| 2020/08/13 | 2,903 | 3,340 | 2,890 | 3,290 | +245 | +8% | 360,200 |
| 2020/08/12 | 3,000 | 3,100 | 2,949 | 3,045 | +86 | +2.9% | 145,700 |
| 2020/08/11 | 2,882 | 2,972 | 2,870 | 2,959 | +86 | +3% | 76,400 |
| 2020/08/07 | 2,945 | 2,945 | 2,856 | 2,873 | -67 | -2.3% | 67,000 |
| 2020/08/06 | 2,960 | 2,961 | 2,909 | 2,940 | -20 | -0.7% | 42,300 |
| 2020/08/05 | 2,881 | 2,973 | 2,863 | 2,960 | +39 | +1.3% | 45,200 |
| 2020/08/04 | 2,996 | 3,015 | 2,908 | 2,921 | -75 | -2.5% | 86,800 |
1001～
1050
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 | 245,000円 | +17.0% | +8.5% | 1.22% | 20.14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 | 141,600円 | +6.5% | +0.1% | 3.53% | 13.95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 |
| グローセキュ | 506,000円 | - | - | 0.82% | 36.54倍 | 14.69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 | 176,200円 | +1.9% | +2.6% | 4.54% | 11.57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
