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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,687 | 1,700 | 1,631 | 1,686 | +4 | +0.2% | 42,400 |
| 2022/11/17 | 1,707 | 1,710 | 1,670 | 1,682 | -39 | -2.3% | 32,700 |
| 2022/11/16 | 1,680 | 1,725 | 1,642 | 1,721 | +29 | +1.7% | 44,600 |
| 2022/11/15 | 1,690 | 1,754 | 1,683 | 1,692 | +22 | +1.3% | 57,000 |
| 2022/11/14 | 1,641 | 1,693 | 1,620 | 1,670 | -1 | -0.1% | 50,500 |
| 2022/11/11 | 1,645 | 1,676 | 1,645 | 1,671 | +61 | +3.8% | 38,100 |
| 2022/11/10 | 1,650 | 1,650 | 1,605 | 1,610 | -28 | -1.7% | 38,100 |
| 2022/11/09 | 1,592 | 1,640 | 1,583 | 1,638 | +45 | +2.8% | 24,800 |
| 2022/11/08 | 1,563 | 1,600 | 1,563 | 1,593 | +25 | +1.6% | 25,500 |
| 2022/11/07 | 1,577 | 1,586 | 1,561 | 1,568 | -14 | -0.9% | 23,200 |
| 2022/11/04 | 1,593 | 1,600 | 1,564 | 1,582 | -41 | -2.5% | 42,300 |
| 2022/11/02 | 1,655 | 1,658 | 1,612 | 1,623 | -43 | -2.6% | 35,400 |
| 2022/11/01 | 1,666 | 1,688 | 1,630 | 1,666 | -11 | -0.7% | 30,500 |
| 2022/10/31 | 1,671 | 1,692 | 1,646 | 1,677 | +31 | +1.9% | 57,200 |
| 2022/10/28 | 1,578 | 1,658 | 1,565 | 1,646 | +50 | +3.1% | 102,000 |
| 2022/10/27 | 1,560 | 1,600 | 1,550 | 1,596 | +34 | +2.2% | 52,000 |
| 2022/10/26 | 1,513 | 1,580 | 1,513 | 1,562 | +46 | +3% | 44,200 |
| 2022/10/25 | 1,472 | 1,528 | 1,472 | 1,516 | +11 | +0.7% | 32,200 |
| 2022/10/24 | 1,469 | 1,507 | 1,460 | 1,505 | +36 | +2.5% | 35,900 |
| 2022/10/21 | 1,445 | 1,477 | 1,421 | 1,469 | +17 | +1.2% | 26,700 |
| 2022/10/20 | 1,454 | 1,454 | 1,435 | 1,452 | -23 | -1.6% | 25,500 |
| 2022/10/19 | 1,500 | 1,500 | 1,458 | 1,475 | +2 | +0.1% | 21,400 |
| 2022/10/18 | 1,464 | 1,498 | 1,464 | 1,473 | +12 | +0.8% | 46,200 |
| 2022/10/17 | 1,440 | 1,465 | 1,432 | 1,461 | -7 | -0.5% | 35,100 |
| 2022/10/14 | 1,444 | 1,469 | 1,432 | 1,468 | +59 | +4.2% | 36,600 |
| 2022/10/13 | 1,450 | 1,452 | 1,405 | 1,409 | -47 | -3.2% | 31,000 |
| 2022/10/12 | 1,492 | 1,502 | 1,455 | 1,456 | -58 | -3.8% | 32,400 |
| 2022/10/11 | 1,523 | 1,537 | 1,497 | 1,514 | -31 | -2% | 51,600 |
| 2022/10/07 | 1,535 | 1,559 | 1,522 | 1,545 | -15 | -1% | 43,200 |
| 2022/10/06 | 1,556 | 1,580 | 1,544 | 1,560 | +18 | +1.2% | 54,500 |
| 2022/10/05 | 1,545 | 1,571 | 1,533 | 1,542 | +12 | +0.8% | 64,100 |
| 2022/10/04 | 1,472 | 1,533 | 1,472 | 1,530 | +80 | +5.5% | 72,500 |
| 2022/10/03 | 1,440 | 1,469 | 1,400 | 1,450 | -6 | -0.4% | 57,400 |
| 2022/09/30 | 1,455 | 1,466 | 1,431 | 1,456 | -11 | -0.7% | 57,200 |
| 2022/09/29 | 1,441 | 1,475 | 1,418 | 1,467 | +46 | +3.2% | 48,500 |
| 2022/09/28 | 1,452 | 1,452 | 1,381 | 1,421 | -36 | -2.5% | 74,700 |
| 2022/09/27 | 1,423 | 1,474 | 1,423 | 1,457 | +44 | +3.1% | 53,500 |
| 2022/09/26 | 1,520 | 1,520 | 1,413 | 1,413 | -111 | -7.3% | 98,400 |
| 2022/09/22 | 1,561 | 1,561 | 1,510 | 1,524 | -37 | -2.4% | 64,400 |
| 2022/09/21 | 1,579 | 1,605 | 1,541 | 1,561 | -40 | -2.5% | 53,800 |
| 2022/09/20 | 1,625 | 1,650 | 1,573 | 1,601 | -18 | -1.1% | 49,200 |
| 2022/09/16 | 1,698 | 1,714 | 1,599 | 1,619 | -89 | -5.2% | 109,200 |
| 2022/09/15 | 1,588 | 1,769 | 1,576 | 1,708 | +139 | +8.9% | 248,200 |
| 2022/09/14 | 1,580 | 1,588 | 1,558 | 1,569 | -60 | -3.7% | 53,400 |
| 2022/09/13 | 1,615 | 1,654 | 1,615 | 1,629 | +12 | +0.7% | 22,600 |
| 2022/09/12 | 1,604 | 1,633 | 1,595 | 1,617 | +11 | +0.7% | 21,700 |
| 2022/09/09 | 1,626 | 1,626 | 1,582 | 1,606 | +20 | +1.3% | 42,000 |
| 2022/09/08 | 1,595 | 1,601 | 1,567 | 1,586 | -5 | -0.3% | 36,800 |
| 2022/09/07 | 1,603 | 1,618 | 1,578 | 1,591 | -41 | -2.5% | 37,500 |
| 2022/09/06 | 1,650 | 1,668 | 1,613 | 1,632 | -4 | -0.2% | 37,000 |
601～
650
件表示中 / 1981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 | 234,700円 | +15.7% | +5.7% | 2.13% | 17.82倍 | 3.64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 |
| ソラコム | 83,600円 | +13.5% | +0.3% | 0.00% | 121.69倍 | 3.91倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＣＡＲＴＡ ＨＤ | 149,100円 | +3.0% | +0.7% | 3.89% | 20.96倍 | 1.56倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| アルファポリス | 125,100円 | +26.8% | +36.0% | 1.12% | 18.93倍 | 2.87倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オプティム | 64,800円 | +10.3% | -7.8% | 0.00% | 35.70倍 | 4.66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
