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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 3,665 | 3,715 | 3,640 | 3,645 | +10 | +0.3% | 20,900 |
| 2021/08/27 | 3,615 | 3,685 | 3,595 | 3,635 | -10 | -0.3% | 19,700 |
| 2021/08/26 | 3,545 | 3,670 | 3,545 | 3,645 | +170 | +4.9% | 47,400 |
| 2021/08/25 | 3,390 | 3,530 | 3,390 | 3,475 | +130 | +3.9% | 34,200 |
| 2021/08/24 | 3,295 | 3,400 | 3,295 | 3,345 | +70 | +2.1% | 27,500 |
| 2021/08/23 | 3,205 | 3,290 | 3,165 | 3,275 | +75 | +2.3% | 29,200 |
| 2021/08/20 | 3,155 | 3,205 | 3,055 | 3,200 | +115 | +3.7% | 39,000 |
| 2021/08/19 | 3,170 | 3,170 | 3,075 | 3,085 | -100 | -3.1% | 36,600 |
| 2021/08/18 | 3,270 | 3,330 | 3,170 | 3,185 | -85 | -2.6% | 48,800 |
| 2021/08/17 | 3,385 | 3,385 | 3,270 | 3,270 | -115 | -3.4% | 40,700 |
| 2021/08/16 | 3,485 | 3,505 | 3,375 | 3,385 | -85 | -2.4% | 32,000 |
| 2021/08/13 | 3,550 | 3,630 | 3,395 | 3,470 | -165 | -4.5% | 54,300 |
| 2021/08/12 | 3,800 | 3,800 | 3,630 | 3,635 | -180 | -4.7% | 24,600 |
| 2021/08/11 | 3,905 | 3,905 | 3,755 | 3,815 | -55 | -1.4% | 16,800 |
| 2021/08/10 | 3,865 | 3,935 | 3,820 | 3,870 | +75 | +2% | 22,200 |
| 2021/08/06 | 3,715 | 3,800 | 3,675 | 3,795 | +60 | +1.6% | 12,500 |
| 2021/08/05 | 3,690 | 3,750 | 3,625 | 3,735 | +115 | +3.2% | 13,100 |
| 2021/08/04 | 3,735 | 3,735 | 3,620 | 3,620 | -125 | -3.3% | 8,100 |
| 2021/08/03 | 3,765 | 3,790 | 3,730 | 3,745 | -20 | -0.5% | 4,700 |
| 2021/08/02 | 3,845 | 3,850 | 3,765 | 3,765 | -75 | -2% | 8,000 |
| 2021/07/30 | 3,830 | 3,885 | 3,775 | 3,840 | +10 | +0.3% | 15,200 |
| 2021/07/29 | 3,795 | 3,855 | 3,795 | 3,830 | +35 | +0.9% | 5,900 |
| 2021/07/28 | 3,745 | 3,805 | 3,745 | 3,795 | +5 | +0.1% | 6,000 |
| 2021/07/27 | 3,755 | 3,815 | 3,755 | 3,790 | -30 | -0.8% | 6,300 |
| 2021/07/26 | 3,900 | 3,900 | 3,785 | 3,820 | -20 | -0.5% | 7,400 |
| 2021/07/21 | 3,730 | 3,840 | 3,730 | 3,840 | +130 | +3.5% | 12,000 |
| 2021/07/20 | 3,770 | 3,770 | 3,710 | 3,710 | -65 | -1.7% | 6,300 |
| 2021/07/19 | 3,800 | 3,805 | 3,710 | 3,775 | -25 | -0.7% | 13,400 |
| 2021/07/16 | 3,775 | 3,825 | 3,775 | 3,800 | ±0 | ±0% | 7,000 |
| 2021/07/15 | 3,905 | 3,905 | 3,800 | 3,800 | -140 | -3.6% | 8,100 |
| 2021/07/14 | 3,885 | 3,960 | 3,860 | 3,940 | +75 | +1.9% | 12,300 |
| 2021/07/13 | 3,895 | 3,895 | 3,830 | 3,865 | +5 | +0.1% | 8,900 |
| 2021/07/12 | 3,710 | 3,860 | 3,710 | 3,860 | +160 | +4.3% | 8,800 |
| 2021/07/09 | 3,715 | 3,745 | 3,660 | 3,700 | +55 | +1.5% | 26,600 |
| 2021/07/08 | 3,765 | 3,770 | 3,645 | 3,645 | -120 | -3.2% | 13,600 |
| 2021/07/07 | 3,850 | 3,880 | 3,765 | 3,765 | -120 | -3.1% | 14,500 |
| 2021/07/06 | 3,840 | 3,925 | 3,800 | 3,885 | +10 | +0.3% | 11,500 |
| 2021/07/05 | 3,925 | 3,925 | 3,865 | 3,875 | -50 | -1.3% | 13,100 |
| 2021/07/02 | 3,860 | 3,935 | 3,840 | 3,925 | +115 | +3% | 20,900 |
| 2021/07/01 | 3,950 | 3,950 | 3,810 | 3,810 | -140 | -3.5% | 11,400 |
| 2021/06/30 | 3,800 | 3,960 | 3,800 | 3,950 | +180 | +4.8% | 18,500 |
| 2021/06/29 | 3,820 | 3,835 | 3,755 | 3,770 | -75 | -2% | 11,300 |
| 2021/06/28 | 3,785 | 3,880 | 3,730 | 3,845 | +90 | +2.4% | 15,600 |
| 2021/06/25 | 3,760 | 3,785 | 3,705 | 3,755 | -15 | -0.4% | 11,300 |
| 2021/06/24 | 3,925 | 3,925 | 3,770 | 3,770 | -135 | -3.5% | 13,100 |
| 2021/06/23 | 3,850 | 3,975 | 3,850 | 3,905 | +30 | +0.8% | 21,800 |
| 2021/06/22 | 3,785 | 3,890 | 3,780 | 3,875 | +160 | +4.3% | 20,000 |
| 2021/06/21 | 3,740 | 3,755 | 3,645 | 3,715 | -100 | -2.6% | 18,100 |
| 2021/06/18 | 3,880 | 3,880 | 3,795 | 3,815 | -60 | -1.5% | 20,600 |
| 2021/06/17 | 3,840 | 3,920 | 3,825 | 3,875 | +35 | +0.9% | 30,300 |
901～
950
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 | 180,500円 | +8.9% | +6.6% | 5.26% | 19.08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 | 194,500円 | +9.7% | +24.5% | 0.77% | 33.34倍 | 4.98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 | 151,900円 | +3.0% | +0.7% | 3.82% | 21.35倍 | 1.59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
