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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 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 |
| 2018/04/13 | 1,046 | 1,056 | 1,034.5 | 1,052.5 | +16 | +1.5% | 82,400 |
| 2018/04/12 | 1,026 | 1,048 | 1,026 | 1,036.5 | -1 | -0.1% | 38,600 |
| 2018/04/11 | 1,050 | 1,053.5 | 1,016.5 | 1,037.5 | -21 | -2% | 73,400 |
| 2018/04/10 | 1,065 | 1,065 | 1,045.5 | 1,058.5 | -3.5 | -0.3% | 49,600 |
| 2018/04/09 | 1,042.5 | 1,070.5 | 1,042.5 | 1,062 | +11 | +1% | 61,400 |
| 2018/04/06 | 1,055.5 | 1,063.5 | 1,050 | 1,051 | -8 | -0.8% | 44,800 |
| 2018/04/05 | 1,064 | 1,065 | 1,037.5 | 1,059 | -5.5 | -0.5% | 56,200 |
| 2018/04/04 | 1,064 | 1,067 | 1,048 | 1,064.5 | +7 | +0.7% | 55,200 |
| 2018/04/03 | 1,043 | 1,064.5 | 1,038 | 1,057.5 | -2.5 | -0.2% | 47,200 |
| 2018/04/02 | 1,068 | 1,072 | 1,058 | 1,060 | -5 | -0.5% | 50,400 |
| 2018/03/30 | 1,060.5 | 1,070 | 1,043 | 1,065 | +9.5 | +0.9% | 94,600 |
| 2018/03/29 | 1,052.5 | 1,069.5 | 1,052 | 1,055.5 | +11 | +1.1% | 121,200 |
| 2018/03/28 | 1,034 | 1,046.5 | 1,026 | 1,044.5 | -4 | -0.4% | 51,600 |
| 2018/03/27 | 1,050 | 1,051 | 1,025 | 1,048.5 | +13.5 | +1.3% | 92,200 |
| 2018/03/26 | 1,000 | 1,035 | 965.5 | 1,035 | +22.5 | +2.2% | 84,800 |
| 2018/03/23 | 1,025 | 1,032.5 | 996.5 | 1,012.5 | -44 | -4.2% | 109,400 |
| 2018/03/22 | 1,043 | 1,058.5 | 1,041 | 1,056.5 | +13.5 | +1.3% | 136,000 |
| 2018/03/20 | 1,040 | 1,056.5 | 1,037 | 1,043 | -39 | -3.6% | 347,400 |
| 2018/03/19 | 1,191 | 1,191 | 1,075 | 1,082 | -120.5 | -10% | 204,000 |
| 2018/03/16 | 1,207.5 | 1,214.5 | 1,182 | 1,202.5 | +6.5 | +0.5% | 63,200 |
| 2018/03/15 | 1,200.5 | 1,200.5 | 1,152.5 | 1,196 | -6.5 | -0.5% | 40,000 |
| 2018/03/14 | 1,201 | 1,202.5 | 1,179 | 1,202.5 | -5 | -0.4% | 30,800 |
| 2018/03/13 | 1,181 | 1,207.5 | 1,181 | 1,207.5 | +26.5 | +2.2% | 49,200 |
| 2018/03/12 | 1,218.5 | 1,222.5 | 1,179 | 1,181 | -20 | -1.7% | 37,400 |
| 2018/03/09 | 1,225 | 1,225 | 1,196.5 | 1,201 | +16 | +1.4% | 47,200 |
| 2018/03/08 | 1,165 | 1,209 | 1,163 | 1,185 | +29 | +2.5% | 47,600 |
| 2018/03/07 | 1,135 | 1,165 | 1,081 | 1,156 | +18 | +1.6% | 77,600 |
| 2018/03/06 | 1,150.5 | 1,160 | 1,107.5 | 1,138 | +4 | +0.4% | 66,800 |
| 2018/03/05 | 1,215 | 1,228 | 1,080 | 1,134 | -104.5 | -8.4% | 299,400 |
| 2018/03/02 | 1,221 | 1,258 | 1,215 | 1,238.5 | -7.5 | -0.6% | 95,400 |
| 2018/03/01 | 1,242.5 | 1,256.5 | 1,217.5 | 1,246 | +8 | +0.6% | 77,000 |
| 2018/02/28 | 1,218.5 | 1,242.5 | 1,205.5 | 1,238 | +30.5 | +2.5% | 46,400 |
| 2018/02/27 | 1,200.5 | 1,217.5 | 1,185.5 | 1,207.5 | +19.5 | +1.6% | 44,200 |
| 2018/02/26 | 1,157.5 | 1,189.5 | 1,150 | 1,188 | +44.5 | +3.9% | 40,000 |
| 2018/02/23 | 1,130.5 | 1,146.5 | 1,127.5 | 1,143.5 | +9.5 | +0.8% | 19,000 |
| 2018/02/22 | 1,157 | 1,157 | 1,110 | 1,134 | -23 | -2% | 49,200 |
| 2018/02/21 | 1,150.5 | 1,174 | 1,133 | 1,157 | +21 | +1.8% | 36,200 |
| 2018/02/20 | 1,155 | 1,165.5 | 1,127 | 1,136 | -17.5 | -1.5% | 40,600 |
| 2018/02/19 | 1,120 | 1,160 | 1,090 | 1,153.5 | +64 | +5.9% | 48,600 |
| 2018/02/16 | 1,040 | 1,089.5 | 1,040 | 1,089.5 | +56.5 | +5.5% | 62,400 |
1751～
1800
件表示中 / 2021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 | 296,300円 | +15.7% | +5.7% | 1.69% | 22.42倍 | 4.58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 |
| アイスタイル | 52,300円 | +17.7% | +68.5% | 0.19% | 24.49倍 | 3.91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 |
| グローセキュ | 313,000円 | +25.0% | +39.6% | 0.96% | 33.17倍 | 15.28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 |
| 日シス技術 | 189,700円 | +9.1% | +12.1% | 1.85% | 16.94倍 | 3.18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 |
| バンクイノベ | 1,162,000円 | +2.8% | +2.8% | 0.00% | 57.73倍 | 9.35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 |
市場注目の銘柄
チャート関連のコラム
