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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,575 | 1,646 | 1,575 | 1,633 | +98 | +6.4% | 52,300 |
| 2022/06/23 | 1,515 | 1,555 | 1,497 | 1,535 | +50 | +3.4% | 51,000 |
| 2022/06/22 | 1,521 | 1,531 | 1,478 | 1,485 | -23 | -1.5% | 46,200 |
| 2022/06/21 | 1,511 | 1,526 | 1,483 | 1,508 | +5 | +0.3% | 63,500 |
| 2022/06/20 | 1,592 | 1,603 | 1,500 | 1,503 | -85 | -5.4% | 44,700 |
| 2022/06/17 | 1,575 | 1,606 | 1,561 | 1,588 | -18 | -1.1% | 81,600 |
| 2022/06/16 | 1,677 | 1,703 | 1,606 | 1,606 | -48 | -2.9% | 50,200 |
| 2022/06/15 | 1,700 | 1,726 | 1,650 | 1,654 | -32 | -1.9% | 72,600 |
| 2022/06/14 | 1,679 | 1,690 | 1,647 | 1,686 | -22 | -1.3% | 78,700 |
| 2022/06/13 | 1,764 | 1,771 | 1,696 | 1,708 | -89 | -5% | 71,500 |
| 2022/06/10 | 1,842 | 1,842 | 1,789 | 1,797 | -34 | -1.9% | 64,400 |
| 2022/06/09 | 1,806 | 1,843 | 1,801 | 1,831 | +18 | +1% | 41,800 |
| 2022/06/08 | 1,814 | 1,833 | 1,788 | 1,813 | +10 | +0.6% | 63,200 |
| 2022/06/07 | 1,830 | 1,830 | 1,796 | 1,803 | -28 | -1.5% | 61,900 |
| 2022/06/06 | 1,797 | 1,847 | 1,765 | 1,831 | +28 | +1.6% | 77,300 |
| 2022/06/03 | 1,848 | 1,859 | 1,795 | 1,803 | -11 | -0.6% | 52,200 |
| 2022/06/02 | 1,890 | 1,890 | 1,805 | 1,814 | -90 | -4.7% | 54,900 |
| 2022/06/01 | 1,865 | 1,906 | 1,852 | 1,904 | +9 | +0.5% | 65,500 |
| 2022/05/31 | 1,866 | 1,905 | 1,820 | 1,895 | +36 | +1.9% | 322,300 |
| 2022/05/30 | 1,829 | 1,867 | 1,810 | 1,859 | +64 | +3.6% | 66,800 |
| 2022/05/27 | 1,877 | 1,880 | 1,761 | 1,795 | -55 | -3% | 83,800 |
| 2022/05/26 | 1,880 | 1,910 | 1,823 | 1,850 | -32 | -1.7% | 60,200 |
| 2022/05/25 | 1,880 | 1,896 | 1,833 | 1,882 | -1 | -0.1% | 96,100 |
| 2022/05/24 | 1,917 | 1,919 | 1,851 | 1,883 | -39 | -2% | 87,500 |
| 2022/05/23 | 1,871 | 1,950 | 1,867 | 1,922 | +107 | +5.9% | 203,600 |
| 2022/05/20 | 1,878 | 1,878 | 1,790 | 1,815 | -33 | -1.8% | 76,900 |
| 2022/05/19 | 1,837 | 1,882 | 1,815 | 1,848 | -29 | -1.5% | 52,500 |
| 2022/05/18 | 1,850 | 1,900 | 1,817 | 1,877 | +40 | +2.2% | 80,700 |
| 2022/05/17 | 1,750 | 1,859 | 1,712 | 1,837 | -13 | -0.7% | 156,000 |
| 2022/05/16 | 1,820 | 1,881 | 1,820 | 1,850 | +47 | +2.6% | 69,500 |
| 2022/05/13 | 1,689 | 1,829 | 1,672 | 1,803 | +111 | +6.6% | 64,100 |
| 2022/05/12 | 1,780 | 1,798 | 1,692 | 1,692 | -156 | -8.4% | 60,900 |
| 2022/05/11 | 1,802 | 1,857 | 1,779 | 1,848 | +16 | +0.9% | 44,000 |
| 2022/05/10 | 1,806 | 1,836 | 1,732 | 1,832 | +24 | +1.3% | 62,100 |
| 2022/05/09 | 1,919 | 1,923 | 1,808 | 1,808 | -140 | -7.2% | 70,000 |
| 2022/05/06 | 2,024 | 2,024 | 1,944 | 1,948 | -85 | -4.2% | 45,000 |
| 2022/05/02 | 1,982 | 2,050 | 1,982 | 2,033 | -5 | -0.2% | 44,900 |
| 2022/04/28 | 2,032 | 2,045 | 2,001 | 2,038 | +13 | +0.6% | 41,100 |
| 2022/04/27 | 1,981 | 2,025 | 1,948 | 2,025 | +4 | +0.2% | 75,300 |
| 2022/04/26 | 1,979 | 2,038 | 1,969 | 2,021 | +98 | +5.1% | 63,800 |
| 2022/04/25 | 1,920 | 1,974 | 1,912 | 1,923 | -64 | -3.2% | 94,800 |
| 2022/04/22 | 1,975 | 1,997 | 1,948 | 1,987 | +27 | +1.4% | 51,900 |
| 2022/04/21 | 1,919 | 1,974 | 1,881 | 1,960 | +79 | +4.2% | 48,700 |
| 2022/04/20 | 1,906 | 1,931 | 1,874 | 1,881 | -2 | -0.1% | 56,400 |
| 2022/04/19 | 1,940 | 1,960 | 1,876 | 1,883 | -44 | -2.3% | 41,700 |
| 2022/04/18 | 1,991 | 2,021 | 1,910 | 1,927 | -70 | -3.5% | 44,000 |
| 2022/04/15 | 2,095 | 2,095 | 1,992 | 1,997 | -86 | -4.1% | 42,700 |
| 2022/04/14 | 2,140 | 2,160 | 2,078 | 2,083 | -32 | -1.5% | 33,300 |
| 2022/04/13 | 2,083 | 2,169 | 2,083 | 2,115 | +20 | +1% | 48,600 |
| 2022/04/12 | 2,094 | 2,148 | 2,075 | 2,095 | -23 | -1.1% | 58,000 |
701～
750
件表示中 / 1982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 | 239,400円 | +15.7% | +5.7% | 2.09% | 18.17倍 | 3.71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 | 183,400円 | +8.9% | +6.6% | 5.18% | 19.39倍 | 1.93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 |
| ＩＧポート | 199,100円 | +9.7% | +24.5% | 0.75% | 34.13倍 | 5.10倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＡＲＴＡ ＨＤ | 150,800円 | +3.0% | +0.7% | 3.85% | 21.20倍 | 1.58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 |
| ＤＩＴ | 245,400円 | +20.7% | +20.4% | 2.69% | 18.58倍 | 5.02倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
