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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,775 | 3,890 | 3,765 | 3,790 | -30 | -0.8% | 20,000 |
| 2021/11/10 | 3,740 | 3,820 | 3,735 | 3,820 | +85 | +2.3% | 16,800 |
| 2021/11/09 | 3,725 | 3,750 | 3,720 | 3,735 | +5 | +0.1% | 5,800 |
| 2021/11/08 | 3,795 | 3,795 | 3,730 | 3,730 | -65 | -1.7% | 5,700 |
| 2021/11/05 | 3,795 | 3,815 | 3,755 | 3,795 | -25 | -0.7% | 5,800 |
| 2021/11/04 | 3,815 | 3,835 | 3,785 | 3,820 | +15 | +0.4% | 7,100 |
| 2021/11/02 | 3,800 | 3,850 | 3,780 | 3,805 | +5 | +0.1% | 8,900 |
| 2021/11/01 | 3,760 | 3,800 | 3,735 | 3,800 | +40 | +1.1% | 9,300 |
| 2021/10/29 | 3,725 | 3,760 | 3,710 | 3,760 | +15 | +0.4% | 4,600 |
| 2021/10/28 | 3,715 | 3,745 | 3,670 | 3,745 | +50 | +1.4% | 6,600 |
| 2021/10/27 | 3,655 | 3,740 | 3,655 | 3,695 | -15 | -0.4% | 2,900 |
| 2021/10/26 | 3,710 | 3,760 | 3,700 | 3,710 | +15 | +0.4% | 4,700 |
| 2021/10/25 | 3,650 | 3,720 | 3,650 | 3,695 | +5 | +0.1% | 5,100 |
| 2021/10/22 | 3,710 | 3,740 | 3,650 | 3,690 | -35 | -0.9% | 8,300 |
| 2021/10/21 | 3,715 | 3,770 | 3,690 | 3,725 | +10 | +0.3% | 12,800 |
| 2021/10/20 | 3,800 | 3,800 | 3,715 | 3,715 | -85 | -2.2% | 5,900 |
| 2021/10/19 | 3,850 | 3,870 | 3,725 | 3,800 | +5 | +0.1% | 20,800 |
| 2021/10/18 | 3,715 | 3,835 | 3,715 | 3,795 | +135 | +3.7% | 32,800 |
| 2021/10/15 | 3,625 | 3,670 | 3,620 | 3,660 | +20 | +0.5% | 9,300 |
| 2021/10/14 | 3,630 | 3,710 | 3,620 | 3,640 | +10 | +0.3% | 13,900 |
| 2021/10/13 | 3,595 | 3,640 | 3,575 | 3,630 | +30 | +0.8% | 17,600 |
| 2021/10/12 | 3,550 | 3,605 | 3,540 | 3,600 | +20 | +0.6% | 12,300 |
| 2021/10/11 | 3,525 | 3,590 | 3,480 | 3,580 | +40 | +1.1% | 11,900 |
| 2021/10/08 | 3,535 | 3,590 | 3,495 | 3,540 | +75 | +2.2% | 17,000 |
| 2021/10/07 | 3,530 | 3,565 | 3,435 | 3,465 | -100 | -2.8% | 18,300 |
| 2021/10/06 | 3,600 | 3,675 | 3,565 | 3,565 | +125 | +3.6% | 44,600 |
| 2021/10/05 | 3,450 | 3,460 | 3,325 | 3,440 | -65 | -1.9% | 40,200 |
| 2021/10/04 | 3,650 | 3,655 | 3,490 | 3,505 | -95 | -2.6% | 16,400 |
| 2021/10/01 | 3,700 | 3,700 | 3,600 | 3,600 | -150 | -4% | 16,900 |
| 2021/09/30 | 3,830 | 3,835 | 3,720 | 3,750 | -50 | -1.3% | 15,900 |
| 2021/09/29 | 3,760 | 3,840 | 3,710 | 3,800 | -20 | -0.5% | 22,500 |
| 2021/09/28 | 3,940 | 3,940 | 3,745 | 3,820 | -135 | -3.4% | 34,000 |
| 2021/09/27 | 3,960 | 3,995 | 3,905 | 3,955 | -15 | -0.4% | 16,800 |
| 2021/09/24 | 3,960 | 3,980 | 3,930 | 3,970 | +10 | +0.3% | 12,800 |
| 2021/09/22 | 3,930 | 4,015 | 3,930 | 3,960 | -25 | -0.6% | 21,300 |
| 2021/09/21 | 3,950 | 4,060 | 3,890 | 3,985 | -5 | -0.1% | 37,800 |
| 2021/09/17 | 3,950 | 3,990 | 3,905 | 3,990 | +40 | +1% | 21,700 |
| 2021/09/16 | 3,850 | 3,995 | 3,850 | 3,950 | +170 | +4.5% | 40,100 |
| 2021/09/15 | 3,850 | 3,860 | 3,765 | 3,780 | -120 | -3.1% | 24,800 |
| 2021/09/14 | 3,975 | 3,990 | 3,880 | 3,900 | -145 | -3.6% | 30,400 |
| 2021/09/13 | 4,070 | 4,100 | 3,965 | 4,045 | -40 | -1% | 18,800 |
| 2021/09/10 | 3,940 | 4,085 | 3,940 | 4,085 | +180 | +4.6% | 50,900 |
| 2021/09/09 | 3,840 | 3,905 | 3,840 | 3,905 | +30 | +0.8% | 18,200 |
| 2021/09/08 | 3,850 | 3,910 | 3,840 | 3,875 | +25 | +0.6% | 26,600 |
| 2021/09/07 | 3,890 | 3,890 | 3,815 | 3,850 | -25 | -0.6% | 33,200 |
| 2021/09/06 | 3,745 | 3,890 | 3,740 | 3,875 | +220 | +6% | 44,900 |
| 2021/09/03 | 3,715 | 3,740 | 3,655 | 3,655 | -115 | -3.1% | 41,200 |
| 2021/09/02 | 3,755 | 3,775 | 3,720 | 3,770 | +15 | +0.4% | 16,100 |
| 2021/09/01 | 3,720 | 3,770 | 3,690 | 3,755 | +50 | +1.3% | 27,000 |
| 2021/08/31 | 3,660 | 3,745 | 3,660 | 3,705 | +60 | +1.6% | 22,100 |
851～
900
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 | 241,000円 | +15.7% | +5.7% | 2.07% | 18.29倍 | 3.73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 | 181,000円 | +8.9% | +6.6% | 5.25% | 19.14倍 | 1.90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 | 194,800円 | +9.7% | +24.5% | 0.77% | 33.39倍 | 4.99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 | 152,600円 | +3.0% | +0.7% | 3.80% | 21.45倍 | 1.60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 | 241,200円 | +20.7% | +20.4% | 2.74% | 18.26倍 | 4.93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
