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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,155 | 1,165.5 | 1,127 | 1,136 | -17.5 | -1.5% | 40,600 |
| 2018/02/19 | 1,120 | 1,160 | 1,090 | 1,153.5 | +64 | +5.9% | 48,600 |
| 2018/02/16 | 1,040 | 1,089.5 | 1,040 | 1,089.5 | +56.5 | +5.5% | 62,400 |
| 2018/02/15 | 1,000.5 | 1,044 | 991.5 | 1,033 | +34 | +3.4% | 42,200 |
| 2018/02/14 | 1,050 | 1,077 | 975 | 999 | -93.5 | -8.6% | 98,200 |
| 2018/02/13 | 1,066.5 | 1,101 | 1,052.5 | 1,092.5 | +34 | +3.2% | 80,000 |
| 2018/02/09 | 1,000 | 1,058.5 | 1,000 | 1,058.5 | -17 | -1.6% | 82,400 |
| 2018/02/08 | 1,053.5 | 1,088.5 | 1,050 | 1,075.5 | +40.5 | +3.9% | 37,000 |
| 2018/02/07 | 1,150 | 1,150 | 1,010 | 1,035 | -58.5 | -5.3% | 88,000 |
| 2018/02/06 | 1,079 | 1,100 | 991 | 1,093.5 | -110.5 | -9.2% | 266,000 |
| 2018/02/05 | 1,160 | 1,204.5 | 1,152.5 | 1,204 | -0.5 | ±0% | 56,200 |
| 2018/02/02 | 1,242 | 1,246 | 1,192 | 1,204.5 | -60.5 | -4.8% | 86,600 |
| 2018/02/01 | 1,214.5 | 1,265 | 1,210 | 1,265 | +50.5 | +4.2% | 78,200 |
| 2018/01/31 | 1,194.5 | 1,217.5 | 1,175.5 | 1,214.5 | +15.5 | +1.3% | 56,400 |
| 2018/01/30 | 1,232.5 | 1,246 | 1,193.5 | 1,199 | -52 | -4.2% | 123,400 |
| 2018/01/29 | 1,287 | 1,297.5 | 1,245.5 | 1,251 | -23.5 | -1.8% | 75,800 |
| 2018/01/26 | 1,289.5 | 1,289.5 | 1,263.5 | 1,274.5 | +5 | +0.4% | 49,400 |
| 2018/01/25 | 1,274 | 1,293 | 1,266 | 1,269.5 | -18 | -1.4% | 52,800 |
| 2018/01/24 | 1,264.5 | 1,288 | 1,259 | 1,287.5 | +26.5 | +2.1% | 55,800 |
| 2018/01/23 | 1,232 | 1,263.5 | 1,210.5 | 1,261 | +29 | +2.4% | 78,800 |
| 2018/01/22 | 1,221.5 | 1,259 | 1,205.5 | 1,232 | +5.5 | +0.4% | 64,600 |
| 2018/01/19 | 1,216.5 | 1,241.5 | 1,190 | 1,226.5 | -26.5 | -2.1% | 151,400 |
| 2018/01/18 | 1,312.5 | 1,312.5 | 1,253 | 1,253 | -22.5 | -1.8% | 109,400 |
| 2018/01/17 | 1,286 | 1,286.5 | 1,253 | 1,275.5 | -8.5 | -0.7% | 49,400 |
| 2018/01/16 | 1,267.5 | 1,299.5 | 1,239 | 1,284 | +26.5 | +2.1% | 147,200 |
| 2018/01/15 | 1,213 | 1,267.5 | 1,166 | 1,257.5 | +41.5 | +3.4% | 127,800 |
| 2018/01/12 | 1,235 | 1,260 | 1,197.5 | 1,216 | +1.5 | +0.1% | 157,200 |
| 2018/01/11 | 1,165 | 1,219 | 1,157.5 | 1,214.5 | +55 | +4.7% | 213,200 |
| 2018/01/10 | 1,132.5 | 1,173.5 | 1,132.5 | 1,159.5 | +37.5 | +3.3% | 199,800 |
| 2018/01/09 | 1,120 | 1,131 | 1,085.5 | 1,122 | +15.5 | +1.4% | 108,000 |
| 2018/01/05 | 1,079 | 1,113 | 1,079 | 1,106.5 | +27.5 | +2.5% | 115,000 |
| 2018/01/04 | 1,089 | 1,092.5 | 1,051 | 1,079 | -2.5 | -0.2% | 65,600 |
| 2017/12/29 | 1,080 | 1,085.5 | 1,061.5 | 1,081.5 | +24 | +2.3% | 49,400 |
| 2017/12/28 | 1,047 | 1,096.5 | 1,043.5 | 1,057.5 | +5.5 | +0.5% | 160,000 |
| 2017/12/27 | 1,027.5 | 1,074 | 1,027.5 | 1,052 | +23 | +2.2% | 50,000 |
| 2017/12/26 | 1,038.5 | 1,045 | 1,004 | 1,029 | -9.5 | -0.9% | 69,200 |
| 2017/12/25 | 1,050 | 1,075 | 1,021 | 1,038.5 | +1 | +0.1% | 96,200 |
| 2017/12/22 | 1,012.5 | 1,039 | 1,010 | 1,037.5 | +25 | +2.5% | 44,000 |
| 2017/12/21 | 998.5 | 1,014 | 983 | 1,012.5 | +7 | +0.7% | 55,000 |
| 2017/12/20 | 1,026 | 1,050 | 1,000 | 1,005.5 | -27 | -2.6% | 71,600 |
| 2017/12/19 | 1,026 | 1,055.5 | 1,026 | 1,032.5 | -18.5 | -1.8% | 46,000 |
| 2017/12/18 | 1,065 | 1,065 | 1,018.5 | 1,051 | +1.5 | +0.1% | 126,400 |
| 2017/12/15 | 1,100 | 1,119.5 | 1,039 | 1,049.5 | +49.5 | +5% | 567,800 |
| 2017/12/14 | 1,005 | 1,030 | 985 | 1,000 | -5 | -0.5% | 116,000 |
| 2017/12/13 | 978 | 1,009.5 | 967.5 | 1,005 | +38.5 | +4% | 119,400 |
| 2017/12/12 | 997 | 1,006 | 962.5 | 966.5 | -31 | -3.1% | 130,000 |
| 2017/12/11 | 1,000 | 1,017 | 975.5 | 997.5 | +9 | +0.9% | 213,000 |
| 2017/12/08 | 963.5 | 989.5 | 950 | 988.5 | +32.5 | +3.4% | 208,400 |
| 2017/12/07 | 935.5 | 966.5 | 921 | 956 | +40 | +4.4% | 178,600 |
| 2017/12/06 | 924 | 945 | 897.5 | 916 | +21 | +2.3% | 178,000 |
1651～
1700
件表示中 / 1874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 | 248,200円 | +17.0% | +8.5% | 1.41% | 20.40倍 | 4.24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 | 203,500円 | +9.9% | +2.0% | 4.08% | 24.64倍 | 2.20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 | 141,000円 | +6.5% | +0.1% | 3.55% | 13.89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 | 490,000円 | - | - | 0.85% | 35.39倍 | 14.22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 |
| ギフティ | 131,300円 | +26.1% | +30.6% | 0.76% | 48.38倍 | 4.53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 |
市場注目の銘柄
チャート関連のコラム
