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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,021 | 1,052.5 | 1,021 | 1,032 | +6.5 | +0.6% | 40,200 |
| 2018/05/07 | 1,080 | 1,080 | 1,023.5 | 1,025.5 | ±0 | ±0% | 51,000 |
| 2018/05/02 | 1,006 | 1,041 | 1,006 | 1,025.5 | +20 | +2% | 54,000 |
| 2018/05/01 | 1,027 | 1,044.5 | 1,000.5 | 1,005.5 | -24.5 | -2.4% | 65,600 |
| 2018/04/27 | 1,045 | 1,060 | 1,030 | 1,030 | -26 | -2.5% | 76,200 |
| 2018/04/26 | 1,064 | 1,074 | 1,039 | 1,056 | -8 | -0.8% | 356,200 |
| 2018/04/25 | 1,061.5 | 1,075 | 1,050.5 | 1,064 | -8 | -0.7% | 71,400 |
| 2018/04/24 | 1,050 | 1,074.5 | 1,049.5 | 1,072 | +12.5 | +1.2% | 60,800 |
| 2018/04/23 | 1,068 | 1,069.5 | 1,046 | 1,059.5 | ±0 | ±0% | 66,000 |
| 2018/04/20 | 1,065 | 1,079 | 1,059.5 | 1,059.5 | ±0 | ±0% | 63,800 |
| 2018/04/19 | 1,051.5 | 1,074.5 | 1,042.5 | 1,059.5 | +17 | +1.6% | 80,400 |
| 2018/04/18 | 1,058.5 | 1,071 | 1,035.5 | 1,042.5 | +8 | +0.8% | 112,200 |
| 2018/04/17 | 1,035 | 1,070 | 1,021.5 | 1,034.5 | -1.5 | -0.1% | 73,800 |
| 2018/04/16 | 1,052.5 | 1,053.5 | 1,009 | 1,036 | -16.5 | -1.6% | 104,200 |
| 2018/04/13 | 1,046 | 1,056 | 1,034.5 | 1,052.5 | +16 | +1.5% | 82,400 |
| 2018/04/12 | 1,026 | 1,048 | 1,026 | 1,036.5 | -1 | -0.1% | 38,600 |
| 2018/04/11 | 1,050 | 1,053.5 | 1,016.5 | 1,037.5 | -21 | -2% | 73,400 |
| 2018/04/10 | 1,065 | 1,065 | 1,045.5 | 1,058.5 | -3.5 | -0.3% | 49,600 |
| 2018/04/09 | 1,042.5 | 1,070.5 | 1,042.5 | 1,062 | +11 | +1% | 61,400 |
| 2018/04/06 | 1,055.5 | 1,063.5 | 1,050 | 1,051 | -8 | -0.8% | 44,800 |
| 2018/04/05 | 1,064 | 1,065 | 1,037.5 | 1,059 | -5.5 | -0.5% | 56,200 |
| 2018/04/04 | 1,064 | 1,067 | 1,048 | 1,064.5 | +7 | +0.7% | 55,200 |
| 2018/04/03 | 1,043 | 1,064.5 | 1,038 | 1,057.5 | -2.5 | -0.2% | 47,200 |
| 2018/04/02 | 1,068 | 1,072 | 1,058 | 1,060 | -5 | -0.5% | 50,400 |
| 2018/03/30 | 1,060.5 | 1,070 | 1,043 | 1,065 | +9.5 | +0.9% | 94,600 |
| 2018/03/29 | 1,052.5 | 1,069.5 | 1,052 | 1,055.5 | +11 | +1.1% | 121,200 |
| 2018/03/28 | 1,034 | 1,046.5 | 1,026 | 1,044.5 | -4 | -0.4% | 51,600 |
| 2018/03/27 | 1,050 | 1,051 | 1,025 | 1,048.5 | +13.5 | +1.3% | 92,200 |
| 2018/03/26 | 1,000 | 1,035 | 965.5 | 1,035 | +22.5 | +2.2% | 84,800 |
| 2018/03/23 | 1,025 | 1,032.5 | 996.5 | 1,012.5 | -44 | -4.2% | 109,400 |
| 2018/03/22 | 1,043 | 1,058.5 | 1,041 | 1,056.5 | +13.5 | +1.3% | 136,000 |
| 2018/03/20 | 1,040 | 1,056.5 | 1,037 | 1,043 | -39 | -3.6% | 347,400 |
| 2018/03/19 | 1,191 | 1,191 | 1,075 | 1,082 | -120.5 | -10% | 204,000 |
| 2018/03/16 | 1,207.5 | 1,214.5 | 1,182 | 1,202.5 | +6.5 | +0.5% | 63,200 |
| 2018/03/15 | 1,200.5 | 1,200.5 | 1,152.5 | 1,196 | -6.5 | -0.5% | 40,000 |
| 2018/03/14 | 1,201 | 1,202.5 | 1,179 | 1,202.5 | -5 | -0.4% | 30,800 |
| 2018/03/13 | 1,181 | 1,207.5 | 1,181 | 1,207.5 | +26.5 | +2.2% | 49,200 |
| 2018/03/12 | 1,218.5 | 1,222.5 | 1,179 | 1,181 | -20 | -1.7% | 37,400 |
| 2018/03/09 | 1,225 | 1,225 | 1,196.5 | 1,201 | +16 | +1.4% | 47,200 |
| 2018/03/08 | 1,165 | 1,209 | 1,163 | 1,185 | +29 | +2.5% | 47,600 |
| 2018/03/07 | 1,135 | 1,165 | 1,081 | 1,156 | +18 | +1.6% | 77,600 |
| 2018/03/06 | 1,150.5 | 1,160 | 1,107.5 | 1,138 | +4 | +0.4% | 66,800 |
| 2018/03/05 | 1,215 | 1,228 | 1,080 | 1,134 | -104.5 | -8.4% | 299,400 |
| 2018/03/02 | 1,221 | 1,258 | 1,215 | 1,238.5 | -7.5 | -0.6% | 95,400 |
| 2018/03/01 | 1,242.5 | 1,256.5 | 1,217.5 | 1,246 | +8 | +0.6% | 77,000 |
| 2018/02/28 | 1,218.5 | 1,242.5 | 1,205.5 | 1,238 | +30.5 | +2.5% | 46,400 |
| 2018/02/27 | 1,200.5 | 1,217.5 | 1,185.5 | 1,207.5 | +19.5 | +1.6% | 44,200 |
| 2018/02/26 | 1,157.5 | 1,189.5 | 1,150 | 1,188 | +44.5 | +3.9% | 40,000 |
| 2018/02/23 | 1,130.5 | 1,146.5 | 1,127.5 | 1,143.5 | +9.5 | +0.8% | 19,000 |
| 2018/02/22 | 1,157 | 1,157 | 1,110 | 1,134 | -23 | -2% | 49,200 |
1601～
1650
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 | 249,400円 | +17.0% | +8.5% | 1.40% | 20.50倍 | 4.27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 | 204,700円 | +9.9% | +2.0% | 4.05% | 24.79倍 | 2.22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 | 142,100円 | +6.5% | +0.1% | 3.52% | 14.00倍 | 2.06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 | 134,800円 | +26.1% | +30.6% | 0.74% | 49.67倍 | 4.65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 | 72,300円 | +10.3% | -62.0% | 0.00% | 99.59倍 | 5.20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
