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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 3,075 | 3,075 | 2,980 | 3,030 | -30 | -1% | 97,900 |
| 2020/05/20 | 3,045 | 3,115 | 3,000 | 3,060 | +35 | +1.2% | 94,200 |
| 2020/05/19 | 3,040 | 3,040 | 2,930 | 3,025 | +72 | +2.4% | 77,900 |
| 2020/05/18 | 3,060 | 3,070 | 2,931 | 2,953 | -77 | -2.5% | 125,400 |
| 2020/05/15 | 2,920 | 3,045 | 2,828 | 3,030 | +111 | +3.8% | 144,800 |
| 2020/05/14 | 3,245 | 3,260 | 2,900 | 2,919 | -396 | -11.9% | 307,100 |
| 2020/05/13 | 3,220 | 3,320 | 3,170 | 3,315 | +90 | +2.8% | 90,200 |
| 2020/05/12 | 3,255 | 3,300 | 3,180 | 3,225 | -30 | -0.9% | 92,300 |
| 2020/05/11 | 3,220 | 3,255 | 3,140 | 3,255 | +80 | +2.5% | 53,600 |
| 2020/05/08 | 3,215 | 3,215 | 3,080 | 3,175 | +60 | +1.9% | 69,900 |
| 2020/05/07 | 3,100 | 3,170 | 3,085 | 3,115 | +75 | +2.5% | 57,000 |
| 2020/05/01 | 3,070 | 3,115 | 3,030 | 3,040 | -100 | -3.2% | 47,500 |
| 2020/04/30 | 3,155 | 3,220 | 3,085 | 3,140 | +30 | +1% | 81,300 |
| 2020/04/28 | 3,055 | 3,125 | 2,980 | 3,110 | +60 | +2% | 74,500 |
| 2020/04/27 | 3,060 | 3,135 | 3,005 | 3,050 | +103 | +3.5% | 58,100 |
| 2020/04/24 | 2,915 | 2,961 | 2,875 | 2,947 | -28 | -0.9% | 65,800 |
| 2020/04/23 | 2,852 | 2,982 | 2,790 | 2,975 | +122 | +4.3% | 127,900 |
| 2020/04/22 | 2,970 | 2,970 | 2,835 | 2,853 | -187 | -6.2% | 157,400 |
| 2020/04/21 | 3,235 | 3,235 | 3,000 | 3,040 | -250 | -7.6% | 136,400 |
| 2020/04/20 | 3,350 | 3,390 | 3,255 | 3,290 | -55 | -1.6% | 96,000 |
| 2020/04/17 | 3,370 | 3,465 | 3,315 | 3,345 | -55 | -1.6% | 67,800 |
| 2020/04/16 | 3,165 | 3,415 | 3,135 | 3,400 | +215 | +6.8% | 92,600 |
| 2020/04/15 | 3,150 | 3,205 | 3,110 | 3,185 | +15 | +0.5% | 82,200 |
| 2020/04/14 | 3,065 | 3,190 | 3,010 | 3,170 | +70 | +2.3% | 69,400 |
| 2020/04/13 | 3,015 | 3,115 | 2,943 | 3,100 | +90 | +3% | 80,700 |
| 2020/04/10 | 3,070 | 3,070 | 2,934 | 3,010 | +34 | +1.1% | 64,900 |
| 2020/04/09 | 2,892 | 2,989 | 2,832 | 2,976 | +79 | +2.7% | 98,500 |
| 2020/04/08 | 2,730 | 2,917 | 2,726 | 2,897 | +181 | +6.7% | 91,700 |
| 2020/04/07 | 2,606 | 2,718 | 2,606 | 2,716 | +204 | +8.1% | 79,900 |
| 2020/04/06 | 2,336 | 2,526 | 2,296 | 2,512 | +188 | +8.1% | 51,900 |
| 2020/04/03 | 2,459 | 2,459 | 2,296 | 2,324 | -135 | -5.5% | 71,900 |
| 2020/04/02 | 2,372 | 2,495 | 2,372 | 2,459 | +37 | +1.5% | 56,700 |
| 2020/04/01 | 2,604 | 2,604 | 2,402 | 2,422 | -220 | -8.3% | 89,500 |
| 2020/03/31 | 2,696 | 2,740 | 2,576 | 2,642 | -4 | -0.2% | 50,200 |
| 2020/03/30 | 2,596 | 2,679 | 2,536 | 2,646 | -50 | -1.9% | 58,600 |
| 2020/03/27 | 2,725 | 2,750 | 2,621 | 2,696 | +62 | +2.4% | 58,200 |
| 2020/03/26 | 2,751 | 2,751 | 2,624 | 2,634 | -260 | -9% | 70,300 |
| 2020/03/25 | 2,790 | 2,894 | 2,684 | 2,894 | +254 | +9.6% | 110,600 |
| 2020/03/24 | 2,746 | 2,829 | 2,555 | 2,640 | -62 | -2.3% | 98,200 |
| 2020/03/23 | 2,616 | 2,716 | 2,508 | 2,702 | +186 | +7.4% | 123,200 |
| 2020/03/19 | 2,491 | 2,586 | 2,289 | 2,516 | +50 | +2% | 160,900 |
| 2020/03/18 | 2,393 | 2,544 | 2,385 | 2,466 | +130 | +5.6% | 196,000 |
| 2020/03/17 | 2,109 | 2,362 | 2,062 | 2,336 | +197 | +9.2% | 155,500 |
| 2020/03/16 | 2,234 | 2,300 | 2,131 | 2,139 | -45 | -2.1% | 80,700 |
| 2020/03/13 | 2,111 | 2,241 | 2,052 | 2,184 | -168 | -7.1% | 136,500 |
| 2020/03/12 | 2,456 | 2,504 | 2,312 | 2,352 | -181 | -7.1% | 119,700 |
| 2020/03/11 | 2,608 | 2,679 | 2,520 | 2,533 | -125 | -4.7% | 84,400 |
| 2020/03/10 | 2,500 | 2,674 | 2,333 | 2,658 | +25 | +0.9% | 152,100 |
| 2020/03/09 | 2,739 | 2,785 | 2,561 | 2,633 | -206 | -7.3% | 136,500 |
| 2020/03/06 | 2,873 | 2,908 | 2,801 | 2,839 | -84 | -2.9% | 62,200 |
1101～
1150
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 | 141,100円 | +6.5% | +0.1% | 3.54% | 13.90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 | 507,000円 | - | - | 0.82% | 36.62倍 | 14.72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 | 176,100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
