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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 2,085 | 2,180 | 2,050 | 2,077.5 | +35 | +1.7% | 109,800 |
| 2018/07/11 | 2,035 | 2,085 | 1,957.5 | 2,042.5 | -2.5 | -0.1% | 62,000 |
| 2018/07/10 | 2,147.5 | 2,157.5 | 2,010 | 2,045 | -65 | -3.1% | 111,200 |
| 2018/07/09 | 2,142.5 | 2,160 | 2,030 | 2,110 | +15 | +0.7% | 159,600 |
| 2018/07/06 | 1,925 | 2,095 | 1,917.5 | 2,095 | +202.5 | +10.7% | 200,800 |
| 2018/07/05 | 2,057.5 | 2,097.5 | 1,857.5 | 1,892.5 | -165 | -8% | 206,800 |
| 2018/07/04 | 2,165 | 2,182.5 | 1,945 | 2,057.5 | -30 | -1.4% | 261,200 |
| 2018/07/03 | 1,962.5 | 2,120 | 1,955 | 2,087.5 | +130 | +6.6% | 297,800 |
| 2018/07/02 | 1,995 | 1,997.5 | 1,927.5 | 1,957.5 | +47.5 | +2.5% | 198,000 |
| 2018/06/29 | 1,830 | 1,920 | 1,822.5 | 1,910 | +95 | +5.2% | 267,200 |
| 2018/06/28 | 1,690 | 1,845 | 1,657.5 | 1,815 | +127.5 | +7.6% | 238,000 |
| 2018/06/27 | 1,597.5 | 1,715 | 1,575 | 1,687.5 | +120 | +7.7% | 90,400 |
| 2018/06/26 | 1,507.5 | 1,580 | 1,488 | 1,567.5 | +37.5 | +2.5% | 66,800 |
| 2018/06/25 | 1,567.5 | 1,605 | 1,520 | 1,530 | -37.5 | -2.4% | 101,600 |
| 2018/06/22 | 1,627.5 | 1,652.5 | 1,555 | 1,567.5 | -95 | -5.7% | 177,400 |
| 2018/06/21 | 1,705 | 1,717.5 | 1,650 | 1,662.5 | -32.5 | -1.9% | 72,800 |
| 2018/06/20 | 1,667.5 | 1,705 | 1,590 | 1,695 | +27.5 | +1.6% | 144,200 |
| 2018/06/19 | 1,730 | 1,757.5 | 1,652.5 | 1,667.5 | -77.5 | -4.4% | 125,000 |
| 2018/06/18 | 1,760 | 1,802.5 | 1,640 | 1,745 | -22.5 | -1.3% | 192,200 |
| 2018/06/15 | 1,810 | 1,835 | 1,752.5 | 1,767.5 | +2.5 | +0.1% | 109,800 |
| 2018/06/14 | 1,820 | 1,820 | 1,727.5 | 1,765 | -40 | -2.2% | 64,400 |
| 2018/06/13 | 1,782.5 | 1,822.5 | 1,752.5 | 1,805 | +15 | +0.8% | 54,400 |
| 2018/06/12 | 1,867.5 | 1,867.5 | 1,745 | 1,790 | -57.5 | -3.1% | 130,000 |
| 2018/06/11 | 1,875 | 1,900 | 1,797.5 | 1,847.5 | -32.5 | -1.7% | 102,800 |
| 2018/06/08 | 1,775 | 1,892.5 | 1,720 | 1,880 | +122.5 | +7% | 170,400 |
| 2018/06/07 | 1,647.5 | 1,775 | 1,647.5 | 1,757.5 | +145 | +9% | 121,800 |
| 2018/06/06 | 1,665 | 1,697.5 | 1,580 | 1,612.5 | -87.5 | -5.1% | 140,200 |
| 2018/06/05 | 1,762.5 | 1,770 | 1,677.5 | 1,700 | -77.5 | -4.4% | 114,600 |
| 2018/06/04 | 1,727.5 | 1,790 | 1,715 | 1,777.5 | +60 | +3.5% | 145,600 |
| 2018/06/01 | 1,670 | 1,735 | 1,630 | 1,717.5 | +80 | +4.9% | 134,600 |
| 2018/05/31 | 1,610 | 1,690 | 1,600 | 1,637.5 | +17.5 | +1.1% | 127,200 |
| 2018/05/30 | 1,507.5 | 1,642.5 | 1,500 | 1,620 | +77.5 | +5% | 170,000 |
| 2018/05/29 | 1,622.5 | 1,647.5 | 1,537.5 | 1,542.5 | -57.5 | -3.6% | 151,200 |
| 2018/05/28 | 1,550 | 1,620 | 1,525 | 1,600 | +60 | +3.9% | 170,200 |
| 2018/05/25 | 1,500 | 1,552.5 | 1,492.5 | 1,540 | +27.5 | +1.8% | 78,400 |
| 2018/05/24 | 1,476 | 1,560 | 1,462.5 | 1,512.5 | +31.5 | +2.1% | 225,000 |
| 2018/05/23 | 1,465.5 | 1,510 | 1,425 | 1,481 | +10.5 | +0.7% | 86,800 |
| 2018/05/22 | 1,467.5 | 1,480.5 | 1,426.5 | 1,470.5 | -20.5 | -1.4% | 117,800 |
| 2018/05/21 | 1,489.5 | 1,517.5 | 1,462 | 1,491 | -0.5 | ±0% | 82,200 |
| 2018/05/18 | 1,451.5 | 1,495 | 1,422.5 | 1,491.5 | +28 | +1.9% | 116,000 |
| 2018/05/17 | 1,468.5 | 1,530 | 1,454 | 1,463.5 | -19 | -1.3% | 244,600 |
| 2018/05/16 | 1,410 | 1,500 | 1,380 | 1,482.5 | +80.5 | +5.7% | 374,600 |
| 2018/05/15 | 1,410 | 1,440 | 1,363.5 | 1,402 | +16.5 | +1.2% | 330,200 |
| 2018/05/14 | 1,363 | 1,450 | 1,300 | 1,385.5 | +122.5 | +9.7% | 819,400 |
| 2018/05/11 | 1,028.5 | 1,278.5 | 1,028 | 1,263 | +234.5 | +22.8% | 1,507,200 |
| 2018/05/10 | 1,037 | 1,038.5 | 1,024.5 | 1,028.5 | -1 | -0.1% | 26,400 |
| 2018/05/09 | 1,031.5 | 1,037 | 1,025 | 1,029.5 | -2.5 | -0.2% | 30,600 |
| 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 |
1751～
1800
件表示中 / 2072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 | 269,400円 | +15.7% | +5.7% | 1.86% | 20.05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 |
| ＣＡＣＨＤ | 211,500円 | +11.4% | +4.1% | 4.73% | 10.96倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ピーシーエー | 196,600円 | +8.9% | +6.6% | 4.83% | 20.78倍 | 2.07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 |
| ｅＷｅＬＬ | 281,100円 | +30.3% | +31.7% | 0.53% | 40.95倍 | 15.09倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| アカツキ | 290,900円 | +9.9% | +41.7% | 3.78% | 11.99倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
