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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/01/21 | 4,100 | 4,255 | 4,075 | 4,200 | +40 | +1% | 36,000 |
| 2021/01/20 | 4,140 | 4,210 | 4,120 | 4,160 | +15 | +0.4% | 25,100 |
| 2021/01/19 | 4,270 | 4,270 | 4,095 | 4,145 | -110 | -2.6% | 49,000 |
| 2021/01/18 | 4,200 | 4,265 | 4,155 | 4,255 | -15 | -0.4% | 61,700 |
| 2021/01/15 | 4,285 | 4,310 | 4,185 | 4,270 | -80 | -1.8% | 53,400 |
| 2021/01/14 | 4,270 | 4,460 | 4,270 | 4,350 | +85 | +2% | 65,300 |
| 2021/01/13 | 4,260 | 4,285 | 4,185 | 4,265 | -20 | -0.5% | 52,300 |
| 2021/01/12 | 4,580 | 4,580 | 4,260 | 4,285 | -400 | -8.5% | 93,100 |
| 2021/01/08 | 4,530 | 4,720 | 4,470 | 4,685 | +225 | +5% | 67,100 |
| 2021/01/07 | 4,495 | 4,575 | 4,445 | 4,460 | -35 | -0.8% | 32,100 |
| 2021/01/06 | 4,545 | 4,590 | 4,455 | 4,495 | -60 | -1.3% | 41,000 |
1051～
1100
件表示中 / 2023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 | 287,200円 | +15.7% | +5.7% | 1.74% | 21.73倍 | 4.43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 |
| 菱友システム | 731,000円 | -0.6% | +0.6% | 2.33% | 13.71倍 | 2.43倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| 日シス技術 | 184,800円 | +9.1% | +12.1% | 1.89% | 16.50倍 | 3.10倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| グローセキュ | 299,000円 | +25.0% | +39.6% | 1.00% | 31.69倍 | 14.59倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＢＡＳＥ | 38,800円 | +22.7% | +23.6% | 0.00% | 35.83倍 | 3.31倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
