オルツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 87 | 89 | 87 | 88 | +2 | +2.3% | 545,800 |
| 2025/07/03 | 88 | 89 | 86 | 86 | -2 | -2.3% | 791,600 |
| 2025/07/02 | 90 | 91 | 88 | 88 | -3 | -3.3% | 976,700 |
| 2025/07/01 | 92 | 92 | 90 | 91 | ±0 | ±0% | 771,000 |
| 2025/06/30 | 94 | 98 | 91 | 91 | -3 | -3.2% | 1,589,800 |
| 2025/06/27 | 92 | 95 | 92 | 94 | +2 | +2.2% | 1,046,300 |
| 2025/06/26 | 91 | 94 | 91 | 92 | +1 | +1.1% | 791,700 |
| 2025/06/25 | 93 | 94 | 91 | 91 | -1 | -1.1% | 526,600 |
| 2025/06/24 | 92 | 94 | 92 | 92 | +1 | +1.1% | 867,700 |
| 2025/06/23 | 90 | 93 | 90 | 91 | +1 | +1.1% | 871,400 |
| 2025/06/20 | 93 | 93 | 90 | 90 | -2 | -2.2% | 1,103,400 |
| 2025/06/19 | 93 | 94 | 92 | 92 | -1 | -1.1% | 545,900 |
| 2025/06/18 | 95 | 98 | 93 | 93 | ±0 | ±0% | 1,101,400 |
| 2025/06/17 | 96 | 96 | 92 | 93 | -1 | -1.1% | 1,677,000 |
| 2025/06/16 | 92 | 100 | 91 | 94 | +2 | +2.2% | 3,123,300 |
| 2025/06/13 | 94 | 95 | 92 | 92 | ±0 | ±0% | 797,400 |
| 2025/06/12 | 94 | 97 | 92 | 92 | -1 | -1.1% | 1,305,500 |
| 2025/06/11 | 96 | 96 | 91 | 93 | ±0 | ±0% | 1,647,400 |
| 2025/06/10 | 93 | 100 | 92 | 93 | +2 | +2.2% | 3,519,900 |
| 2025/06/09 | 91 | 95 | 90 | 91 | -3 | -3.2% | 2,667,900 |
| 2025/06/06 | 97 | 97 | 90 | 94 | -5 | -5.1% | 5,195,100 |
| 2025/06/05 | 120 | 120 | 98 | 99 | -2 | -2% | 18,416,100 |
| 2025/06/04 | 111 | 112 | 100 | 101 | -10 | -9% | 16,253,900 |
| 2025/06/03 | 83 | 111 | 83 | 111 | +30 | +37% | 13,616,200 |
| 2025/06/02 | 91 | 93 | 81 | 81 | -10 | -11% | 5,728,200 |
| 2025/05/30 | 92 | 95 | 90 | 91 | -1 | -1.1% | 2,135,300 |
| 2025/05/29 | 92 | 94 | 92 | 92 | ±0 | ±0% | 494,200 |
| 2025/05/28 | 95 | 96 | 92 | 92 | -2 | -2.1% | 917,700 |
| 2025/05/27 | 93 | 96 | 91 | 94 | ±0 | ±0% | 1,468,800 |
| 2025/05/26 | 92 | 96 | 91 | 94 | +4 | +4.4% | 2,093,000 |
| 2025/05/23 | 94 | 97 | 90 | 90 | -7 | -7.2% | 4,309,000 |
| 2025/05/22 | 103 | 103 | 96 | 97 | -7 | -6.7% | 3,407,700 |
| 2025/05/21 | 106 | 107 | 103 | 104 | ±0 | ±0% | 1,371,500 |
| 2025/05/20 | 104 | 108 | 104 | 104 | +1 | +1% | 1,064,400 |
| 2025/05/19 | 105 | 107 | 103 | 103 | +1 | +1% | 1,833,300 |
| 2025/05/16 | 102 | 106 | 100 | 102 | -2 | -1.9% | 2,147,800 |
| 2025/05/15 | 107 | 107 | 103 | 104 | -4 | -3.7% | 2,574,900 |
| 2025/05/14 | 113 | 115 | 107 | 108 | -3 | -2.7% | 3,872,000 |
| 2025/05/13 | 114 | 124 | 111 | 111 | -5 | -4.3% | 5,697,100 |
| 2025/05/12 | 111 | 116 | 109 | 116 | +5 | +4.5% | 5,351,300 |
| 2025/05/09 | 115 | 118 | 111 | 111 | -6 | -5.1% | 4,974,000 |
| 2025/05/08 | 118 | 121 | 113 | 117 | -8 | -6.4% | 10,953,100 |
| 2025/05/07 | 148 | 150 | 125 | 125 | -13 | -9.4% | 28,395,000 |
| 2025/05/02 | 117 | 152 | 111 | 138 | +25 | +22.1% | 63,234,200 |
| 2025/05/01 | 113 | 140 | 105 | 113 | -144 | -56% | 65,823,800 |
| 2025/04/30 | 257 | 257 | 257 | 257 | -80 | -23.7% | 75,200 |
| 2025/04/28 | 337 | 337 | 337 | 337 | -80 | -19.2% | 99,700 |
| 2025/04/25 | 410 | 420 | 407 | 417 | +12 | +3% | 733,200 |
| 2025/04/24 | 414 | 417 | 405 | 405 | -9 | -2.2% | 507,600 |
| 2025/04/23 | 419 | 421 | 406 | 414 | +3 | +0.7% | 563,800 |
1～
50
件表示中 / 178件
類似銘柄と比較する
現在ご覧いただいている「オルツ」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 |
|---|---|---|---|---|---|---|---|---|
| オルツ | 8,800円 | +39.5% | - | 0.00% | - | 0.80倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ＫａｉｚｅｎＰＦ | 18,900円 | +0.6% | - | 0.00% | - | 1.09倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| インバウンＰＦ | 92,700円 | +19.9% | +43.0% | 0.00% | 17.57倍 | 2.45倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ファベル | 106,200円 | +10.2% | +21.3% | 2.82% | 11.32倍 | 1.28倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ＡＰＬＩＸ | 14,500円 | +1.6% | -5.7% | 2.41% | 21.04倍 | 1.22倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
チャート関連のコラム
