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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,597.5 | 1,715 | 1,575 | 1,687.5 | +120 | +7.7% | 90,400 |
| 2018/06/26 | 1,507.5 | 1,580 | 1,488 | 1,567.5 | +37.5 | +2.5% | 66,800 |
| 2018/06/25 | 1,567.5 | 1,605 | 1,520 | 1,530 | -37.5 | -2.4% | 101,600 |
| 2018/06/22 | 1,627.5 | 1,652.5 | 1,555 | 1,567.5 | -95 | -5.7% | 177,400 |
| 2018/06/21 | 1,705 | 1,717.5 | 1,650 | 1,662.5 | -32.5 | -1.9% | 72,800 |
| 2018/06/20 | 1,667.5 | 1,705 | 1,590 | 1,695 | +27.5 | +1.6% | 144,200 |
| 2018/06/19 | 1,730 | 1,757.5 | 1,652.5 | 1,667.5 | -77.5 | -4.4% | 125,000 |
| 2018/06/18 | 1,760 | 1,802.5 | 1,640 | 1,745 | -22.5 | -1.3% | 192,200 |
| 2018/06/15 | 1,810 | 1,835 | 1,752.5 | 1,767.5 | +2.5 | +0.1% | 109,800 |
| 2018/06/14 | 1,820 | 1,820 | 1,727.5 | 1,765 | -40 | -2.2% | 64,400 |
| 2018/06/13 | 1,782.5 | 1,822.5 | 1,752.5 | 1,805 | +15 | +0.8% | 54,400 |
| 2018/06/12 | 1,867.5 | 1,867.5 | 1,745 | 1,790 | -57.5 | -3.1% | 130,000 |
| 2018/06/11 | 1,875 | 1,900 | 1,797.5 | 1,847.5 | -32.5 | -1.7% | 102,800 |
| 2018/06/08 | 1,775 | 1,892.5 | 1,720 | 1,880 | +122.5 | +7% | 170,400 |
| 2018/06/07 | 1,647.5 | 1,775 | 1,647.5 | 1,757.5 | +145 | +9% | 121,800 |
| 2018/06/06 | 1,665 | 1,697.5 | 1,580 | 1,612.5 | -87.5 | -5.1% | 140,200 |
| 2018/06/05 | 1,762.5 | 1,770 | 1,677.5 | 1,700 | -77.5 | -4.4% | 114,600 |
| 2018/06/04 | 1,727.5 | 1,790 | 1,715 | 1,777.5 | +60 | +3.5% | 145,600 |
| 2018/06/01 | 1,670 | 1,735 | 1,630 | 1,717.5 | +80 | +4.9% | 134,600 |
| 2018/05/31 | 1,610 | 1,690 | 1,600 | 1,637.5 | +17.5 | +1.1% | 127,200 |
| 2018/05/30 | 1,507.5 | 1,642.5 | 1,500 | 1,620 | +77.5 | +5% | 170,000 |
| 2018/05/29 | 1,622.5 | 1,647.5 | 1,537.5 | 1,542.5 | -57.5 | -3.6% | 151,200 |
| 2018/05/28 | 1,550 | 1,620 | 1,525 | 1,600 | +60 | +3.9% | 170,200 |
| 2018/05/25 | 1,500 | 1,552.5 | 1,492.5 | 1,540 | +27.5 | +1.8% | 78,400 |
| 2018/05/24 | 1,476 | 1,560 | 1,462.5 | 1,512.5 | +31.5 | +2.1% | 225,000 |
| 2018/05/23 | 1,465.5 | 1,510 | 1,425 | 1,481 | +10.5 | +0.7% | 86,800 |
| 2018/05/22 | 1,467.5 | 1,480.5 | 1,426.5 | 1,470.5 | -20.5 | -1.4% | 117,800 |
| 2018/05/21 | 1,489.5 | 1,517.5 | 1,462 | 1,491 | -0.5 | ±0% | 82,200 |
| 2018/05/18 | 1,451.5 | 1,495 | 1,422.5 | 1,491.5 | +28 | +1.9% | 116,000 |
| 2018/05/17 | 1,468.5 | 1,530 | 1,454 | 1,463.5 | -19 | -1.3% | 244,600 |
| 2018/05/16 | 1,410 | 1,500 | 1,380 | 1,482.5 | +80.5 | +5.7% | 374,600 |
| 2018/05/15 | 1,410 | 1,440 | 1,363.5 | 1,402 | +16.5 | +1.2% | 330,200 |
| 2018/05/14 | 1,363 | 1,450 | 1,300 | 1,385.5 | +122.5 | +9.7% | 819,400 |
| 2018/05/11 | 1,028.5 | 1,278.5 | 1,028 | 1,263 | +234.5 | +22.8% | 1,507,200 |
| 2018/05/10 | 1,037 | 1,038.5 | 1,024.5 | 1,028.5 | -1 | -0.1% | 26,400 |
| 2018/05/09 | 1,031.5 | 1,037 | 1,025 | 1,029.5 | -2.5 | -0.2% | 30,600 |
| 2018/05/08 | 1,021 | 1,052.5 | 1,021 | 1,032 | +6.5 | +0.6% | 40,200 |
| 2018/05/07 | 1,080 | 1,080 | 1,023.5 | 1,025.5 | ±0 | ±0% | 51,000 |
| 2018/05/02 | 1,006 | 1,041 | 1,006 | 1,025.5 | +20 | +2% | 54,000 |
| 2018/05/01 | 1,027 | 1,044.5 | 1,000.5 | 1,005.5 | -24.5 | -2.4% | 65,600 |
| 2018/04/27 | 1,045 | 1,060 | 1,030 | 1,030 | -26 | -2.5% | 76,200 |
| 2018/04/26 | 1,064 | 1,074 | 1,039 | 1,056 | -8 | -0.8% | 356,200 |
| 2018/04/25 | 1,061.5 | 1,075 | 1,050.5 | 1,064 | -8 | -0.7% | 71,400 |
| 2018/04/24 | 1,050 | 1,074.5 | 1,049.5 | 1,072 | +12.5 | +1.2% | 60,800 |
| 2018/04/23 | 1,068 | 1,069.5 | 1,046 | 1,059.5 | ±0 | ±0% | 66,000 |
| 2018/04/20 | 1,065 | 1,079 | 1,059.5 | 1,059.5 | ±0 | ±0% | 63,800 |
| 2018/04/19 | 1,051.5 | 1,074.5 | 1,042.5 | 1,059.5 | +17 | +1.6% | 80,400 |
| 2018/04/18 | 1,058.5 | 1,071 | 1,035.5 | 1,042.5 | +8 | +0.8% | 112,200 |
| 2018/04/17 | 1,035 | 1,070 | 1,021.5 | 1,034.5 | -1.5 | -0.1% | 73,800 |
| 2018/04/16 | 1,052.5 | 1,053.5 | 1,009 | 1,036 | -16.5 | -1.6% | 104,200 |
1751～
1800
件表示中 / 2061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 | 274,900円 | +15.7% | +5.7% | 1.82% | 20.59倍 | 4.39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 |
| ＣＡＣＨＤ | 210,900円 | +11.4% | +4.1% | 4.74% | 10.93倍 | 1.03倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| エクサウィザー | 50,800円 | +20.3% | +999.9% | 0.00% | 107.40倍 | 17.84倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| くすり窓 | 388,500円 | +9.8% | +10.1% | 0.77% | 19.03倍 | 5.04倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ｅＷｅＬＬ | 278,600円 | +30.3% | +31.7% | 0.54% | 40.58倍 | 14.95倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
