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 |
|---|---|---|---|---|---|---|---|
| 2020/11/06 | 3,620 | 3,660 | 3,530 | 3,580 | -5 | -0.1% | 71,200 |
| 2020/11/05 | 3,450 | 3,615 | 3,385 | 3,585 | +200 | +5.9% | 108,700 |
| 2020/11/04 | 3,310 | 3,395 | 3,255 | 3,385 | +120 | +3.7% | 54,400 |
| 2020/11/02 | 3,190 | 3,300 | 3,155 | 3,265 | +50 | +1.6% | 42,900 |
| 2020/10/30 | 3,325 | 3,325 | 3,180 | 3,215 | -65 | -2% | 22,700 |
| 2020/10/29 | 3,290 | 3,310 | 3,195 | 3,280 | -50 | -1.5% | 36,300 |
| 2020/10/28 | 3,280 | 3,330 | 3,255 | 3,330 | +40 | +1.2% | 25,500 |
| 2020/10/27 | 3,240 | 3,295 | 3,190 | 3,290 | +10 | +0.3% | 35,400 |
| 2020/10/26 | 3,345 | 3,370 | 3,255 | 3,280 | -70 | -2.1% | 32,200 |
| 2020/10/23 | 3,395 | 3,395 | 3,315 | 3,350 | -60 | -1.8% | 32,200 |
| 2020/10/22 | 3,550 | 3,550 | 3,380 | 3,410 | -140 | -3.9% | 38,900 |
| 2020/10/21 | 3,575 | 3,585 | 3,540 | 3,550 | -25 | -0.7% | 29,000 |
| 2020/10/20 | 3,625 | 3,630 | 3,555 | 3,575 | -50 | -1.4% | 19,700 |
| 2020/10/19 | 3,580 | 3,640 | 3,565 | 3,625 | +75 | +2.1% | 28,000 |
| 2020/10/16 | 3,525 | 3,615 | 3,465 | 3,550 | +10 | +0.3% | 65,600 |
| 2020/10/15 | 3,655 | 3,665 | 3,515 | 3,540 | -85 | -2.3% | 65,500 |
| 2020/10/14 | 3,620 | 3,670 | 3,585 | 3,625 | -30 | -0.8% | 38,600 |
| 2020/10/13 | 3,715 | 3,720 | 3,645 | 3,655 | -60 | -1.6% | 55,500 |
| 2020/10/12 | 3,615 | 3,720 | 3,580 | 3,715 | +100 | +2.8% | 44,300 |
| 2020/10/09 | 3,630 | 3,640 | 3,570 | 3,615 | ±0 | ±0% | 57,000 |
| 2020/10/08 | 3,610 | 3,665 | 3,570 | 3,615 | -5 | -0.1% | 60,400 |
| 2020/10/07 | 3,640 | 3,685 | 3,605 | 3,620 | +10 | +0.3% | 56,500 |
| 2020/10/06 | 3,545 | 3,640 | 3,535 | 3,610 | +135 | +3.9% | 77,800 |
| 2020/10/05 | 3,425 | 3,495 | 3,405 | 3,475 | +30 | +0.9% | 34,900 |
| 2020/10/02 | 3,475 | 3,555 | 3,435 | 3,445 | - | - | 54,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,530 | 3,570 | 3,465 | 3,485 | -10 | -0.3% | 76,000 |
| 2020/09/29 | 3,450 | 3,505 | 3,410 | 3,495 | +40 | +1.2% | 39,500 |
| 2020/09/28 | 3,500 | 3,515 | 3,370 | 3,455 | +35 | +1% | 54,000 |
| 2020/09/25 | 3,345 | 3,465 | 3,320 | 3,420 | +75 | +2.2% | 46,500 |
| 2020/09/24 | 3,405 | 3,410 | 3,305 | 3,345 | -60 | -1.8% | 39,900 |
| 2020/09/23 | 3,430 | 3,435 | 3,335 | 3,405 | -25 | -0.7% | 57,800 |
| 2020/09/18 | 3,440 | 3,535 | 3,415 | 3,430 | +25 | +0.7% | 66,700 |
| 2020/09/17 | 3,400 | 3,420 | 3,330 | 3,405 | -5 | -0.1% | 43,400 |
| 2020/09/16 | 3,330 | 3,430 | 3,310 | 3,410 | +105 | +3.2% | 98,000 |
| 2020/09/15 | 3,230 | 3,305 | 3,165 | 3,305 | +105 | +3.3% | 61,000 |
| 2020/09/14 | 3,285 | 3,285 | 3,155 | 3,200 | -50 | -1.5% | 53,600 |
| 2020/09/11 | 3,160 | 3,265 | 3,140 | 3,250 | +120 | +3.8% | 86,400 |
| 2020/09/10 | 3,170 | 3,195 | 3,085 | 3,130 | +30 | +1% | 64,000 |
| 2020/09/09 | 3,065 | 3,125 | 3,035 | 3,100 | -25 | -0.8% | 64,200 |
| 2020/09/08 | 3,010 | 3,135 | 3,010 | 3,125 | +126 | +4.2% | 51,600 |
| 2020/09/07 | 3,050 | 3,090 | 2,990 | 2,999 | -91 | -2.9% | 83,400 |
| 2020/09/04 | 3,145 | 3,195 | 3,080 | 3,090 | -160 | -4.9% | 75,000 |
| 2020/09/03 | 3,080 | 3,260 | 3,080 | 3,250 | +170 | +5.5% | 116,700 |
| 2020/09/02 | 3,075 | 3,125 | 3,055 | 3,080 | +5 | +0.2% | 51,000 |
| 2020/09/01 | 3,085 | 3,100 | 3,050 | 3,075 | -70 | -2.2% | 41,200 |
| 2020/08/31 | 3,080 | 3,190 | 3,035 | 3,145 | +100 | +3.3% | 82,500 |
| 2020/08/28 | 3,130 | 3,160 | 3,000 | 3,045 | -115 | -3.6% | 86,300 |
| 2020/08/27 | 3,120 | 3,185 | 3,120 | 3,160 | +40 | +1.3% | 54,200 |
| 2020/08/26 | 3,085 | 3,175 | 3,085 | 3,120 | +35 | +1.1% | 45,000 |
1101～
1150
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 | 245,200円 | +15.7% | +5.7% | 2.04% | 18.61倍 | 3.80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 | 976,000円 | +2.8% | +2.8% | 0.00% | 48.49倍 | 8.69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 | 182,600円 | +8.9% | +6.6% | 5.20% | 19.30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 | 48,100円 | +17.7% | +68.5% | 0.21% | 20.08倍 | 3.20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 | 159,200円 | +3.0% | +0.7% | 3.64% | 22.38倍 | 1.66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
