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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 3,865 | 3,865 | 3,765 | 3,800 | -65 | -1.7% | 11,700 |
| 2021/04/02 | 3,850 | 3,910 | 3,775 | 3,865 | +85 | +2.2% | 31,800 |
| 2021/04/01 | 3,845 | 3,865 | 3,730 | 3,780 | -25 | -0.7% | 22,300 |
| 2021/03/31 | 3,700 | 3,845 | 3,690 | 3,805 | +70 | +1.9% | 25,500 |
| 2021/03/30 | 3,785 | 3,865 | 3,705 | 3,735 | -120 | -3.1% | 23,900 |
| 2021/03/29 | 3,790 | 3,875 | 3,775 | 3,855 | +90 | +2.4% | 55,000 |
| 2021/03/26 | 3,660 | 3,790 | 3,635 | 3,765 | +105 | +2.9% | 32,800 |
| 2021/03/25 | 3,580 | 3,690 | 3,565 | 3,660 | +125 | +3.5% | 44,600 |
| 2021/03/24 | 3,650 | 3,650 | 3,505 | 3,535 | -140 | -3.8% | 43,300 |
| 2021/03/23 | 3,725 | 3,785 | 3,665 | 3,675 | -40 | -1.1% | 26,500 |
| 2021/03/22 | 3,750 | 3,780 | 3,680 | 3,715 | -35 | -0.9% | 49,800 |
| 2021/03/19 | 3,840 | 3,920 | 3,725 | 3,750 | -160 | -4.1% | 176,900 |
| 2021/03/18 | 3,930 | 3,945 | 3,885 | 3,910 | +20 | +0.5% | 25,000 |
| 2021/03/17 | 3,820 | 3,920 | 3,810 | 3,890 | ±0 | ±0% | 29,500 |
| 2021/03/16 | 3,750 | 3,930 | 3,750 | 3,890 | +170 | +4.6% | 60,800 |
| 2021/03/15 | 3,810 | 3,810 | 3,660 | 3,720 | -80 | -2.1% | 48,500 |
| 2021/03/12 | 3,720 | 3,800 | 3,635 | 3,800 | +90 | +2.4% | 60,700 |
| 2021/03/11 | 3,470 | 3,735 | 3,455 | 3,710 | +215 | +6.2% | 64,300 |
| 2021/03/10 | 3,650 | 3,665 | 3,485 | 3,495 | -15 | -0.4% | 44,300 |
| 2021/03/09 | 3,300 | 3,525 | 3,300 | 3,510 | +155 | +4.6% | 58,700 |
| 2021/03/08 | 3,460 | 3,465 | 3,340 | 3,355 | -95 | -2.8% | 35,600 |
| 2021/03/05 | 3,470 | 3,470 | 3,320 | 3,450 | -65 | -1.8% | 53,600 |
| 2021/03/04 | 3,530 | 3,580 | 3,440 | 3,515 | -60 | -1.7% | 36,700 |
| 2021/03/03 | 3,620 | 3,650 | 3,540 | 3,575 | -75 | -2.1% | 39,600 |
| 2021/03/02 | 3,665 | 3,700 | 3,615 | 3,650 | -35 | -0.9% | 56,000 |
| 2021/03/01 | 3,505 | 3,695 | 3,460 | 3,685 | +210 | +6% | 92,400 |
| 2021/02/26 | 3,440 | 3,545 | 3,365 | 3,475 | -85 | -2.4% | 70,700 |
| 2021/02/25 | 3,685 | 3,735 | 3,555 | 3,560 | -55 | -1.5% | 54,200 |
| 2021/02/24 | 3,935 | 3,965 | 3,615 | 3,615 | -335 | -8.5% | 91,300 |
| 2021/02/22 | 3,855 | 3,965 | 3,825 | 3,950 | +125 | +3.3% | 104,200 |
| 2021/02/19 | 3,885 | 3,890 | 3,770 | 3,825 | -135 | -3.4% | 76,500 |
| 2021/02/18 | 4,210 | 4,215 | 3,925 | 3,960 | -220 | -5.3% | 92,200 |
| 2021/02/17 | 4,070 | 4,240 | 4,065 | 4,180 | +160 | +4% | 233,500 |
| 2021/02/16 | 4,120 | 4,215 | 3,965 | 4,020 | +180 | +4.7% | 300,300 |
| 2021/02/15 | 3,905 | 3,925 | 3,830 | 3,840 | +20 | +0.5% | 46,200 |
| 2021/02/12 | 3,900 | 3,920 | 3,805 | 3,820 | -60 | -1.5% | 21,100 |
| 2021/02/10 | 3,915 | 3,930 | 3,855 | 3,880 | -5 | -0.1% | 31,900 |
| 2021/02/09 | 3,855 | 3,900 | 3,795 | 3,885 | +35 | +0.9% | 23,000 |
| 2021/02/08 | 3,840 | 3,900 | 3,820 | 3,850 | -20 | -0.5% | 45,200 |
| 2021/02/05 | 3,870 | 3,935 | 3,810 | 3,870 | +15 | +0.4% | 35,600 |
| 2021/02/04 | 3,840 | 3,950 | 3,820 | 3,855 | -40 | -1% | 42,700 |
| 2021/02/03 | 3,930 | 3,950 | 3,865 | 3,895 | +35 | +0.9% | 57,000 |
| 2021/02/02 | 3,790 | 3,885 | 3,715 | 3,860 | +185 | +5% | 77,000 |
| 2021/02/01 | 3,665 | 3,785 | 3,605 | 3,675 | -60 | -1.6% | 66,100 |
| 2021/01/29 | 3,835 | 3,870 | 3,720 | 3,735 | -55 | -1.5% | 57,800 |
| 2021/01/28 | 3,815 | 3,860 | 3,760 | 3,790 | -130 | -3.3% | 72,400 |
| 2021/01/27 | 3,965 | 3,970 | 3,890 | 3,920 | -30 | -0.8% | 43,000 |
| 2021/01/26 | 4,000 | 4,005 | 3,925 | 3,950 | -105 | -2.6% | 62,600 |
| 2021/01/25 | 4,085 | 4,125 | 3,990 | 4,055 | -25 | -0.6% | 50,000 |
| 2021/01/22 | 4,170 | 4,170 | 4,040 | 4,080 | -120 | -2.9% | 76,000 |
1001～
1050
件表示中 / 1984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 | 248,100円 | +15.7% | +5.7% | 2.02% | 18.83倍 | 3.84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 |
| バンクイノベ | 1,058,000円 | +2.8% | +2.8% | 0.00% | 52.56倍 | 9.42倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ピーシーエー | 182,900円 | +8.9% | +6.6% | 5.19% | 19.33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 |
| アイスタイル | 48,200円 | +17.7% | +68.5% | 0.21% | 20.12倍 | 3.21倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＣＡＲＴＡ ＨＤ | 155,000円 | +3.0% | +0.7% | 3.74% | 21.79倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
