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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 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 |
| 2018/02/15 | 1,000.5 | 1,044 | 991.5 | 1,033 | +34 | +3.4% | 42,200 |
| 2018/02/14 | 1,050 | 1,077 | 975 | 999 | -93.5 | -8.6% | 98,200 |
| 2018/02/13 | 1,066.5 | 1,101 | 1,052.5 | 1,092.5 | +34 | +3.2% | 80,000 |
| 2018/02/09 | 1,000 | 1,058.5 | 1,000 | 1,058.5 | -17 | -1.6% | 82,400 |
| 2018/02/08 | 1,053.5 | 1,088.5 | 1,050 | 1,075.5 | +40.5 | +3.9% | 37,000 |
| 2018/02/07 | 1,150 | 1,150 | 1,010 | 1,035 | -58.5 | -5.3% | 88,000 |
| 2018/02/06 | 1,079 | 1,100 | 991 | 1,093.5 | -110.5 | -9.2% | 266,000 |
| 2018/02/05 | 1,160 | 1,204.5 | 1,152.5 | 1,204 | -0.5 | ±0% | 56,200 |
| 2018/02/02 | 1,242 | 1,246 | 1,192 | 1,204.5 | -60.5 | -4.8% | 86,600 |
| 2018/02/01 | 1,214.5 | 1,265 | 1,210 | 1,265 | +50.5 | +4.2% | 78,200 |
| 2018/01/31 | 1,194.5 | 1,217.5 | 1,175.5 | 1,214.5 | +15.5 | +1.3% | 56,400 |
| 2018/01/30 | 1,232.5 | 1,246 | 1,193.5 | 1,199 | -52 | -4.2% | 123,400 |
| 2018/01/29 | 1,287 | 1,297.5 | 1,245.5 | 1,251 | -23.5 | -1.8% | 75,800 |
| 2018/01/26 | 1,289.5 | 1,289.5 | 1,263.5 | 1,274.5 | +5 | +0.4% | 49,400 |
| 2018/01/25 | 1,274 | 1,293 | 1,266 | 1,269.5 | -18 | -1.4% | 52,800 |
| 2018/01/24 | 1,264.5 | 1,288 | 1,259 | 1,287.5 | +26.5 | +2.1% | 55,800 |
| 2018/01/23 | 1,232 | 1,263.5 | 1,210.5 | 1,261 | +29 | +2.4% | 78,800 |
| 2018/01/22 | 1,221.5 | 1,259 | 1,205.5 | 1,232 | +5.5 | +0.4% | 64,600 |
| 2018/01/19 | 1,216.5 | 1,241.5 | 1,190 | 1,226.5 | -26.5 | -2.1% | 151,400 |
| 2018/01/18 | 1,312.5 | 1,312.5 | 1,253 | 1,253 | -22.5 | -1.8% | 109,400 |
| 2018/01/17 | 1,286 | 1,286.5 | 1,253 | 1,275.5 | -8.5 | -0.7% | 49,400 |
| 2018/01/16 | 1,267.5 | 1,299.5 | 1,239 | 1,284 | +26.5 | +2.1% | 147,200 |
| 2018/01/15 | 1,213 | 1,267.5 | 1,166 | 1,257.5 | +41.5 | +3.4% | 127,800 |
| 2018/01/12 | 1,235 | 1,260 | 1,197.5 | 1,216 | +1.5 | +0.1% | 157,200 |
| 2018/01/11 | 1,165 | 1,219 | 1,157.5 | 1,214.5 | +55 | +4.7% | 213,200 |
| 2018/01/10 | 1,132.5 | 1,173.5 | 1,132.5 | 1,159.5 | +37.5 | +3.3% | 199,800 |
| 2018/01/09 | 1,120 | 1,131 | 1,085.5 | 1,122 | +15.5 | +1.4% | 108,000 |
| 2018/01/05 | 1,079 | 1,113 | 1,079 | 1,106.5 | +27.5 | +2.5% | 115,000 |
| 2018/01/04 | 1,089 | 1,092.5 | 1,051 | 1,079 | -2.5 | -0.2% | 65,600 |
| 2017/12/29 | 1,080 | 1,085.5 | 1,061.5 | 1,081.5 | +24 | +2.3% | 49,400 |
| 2017/12/28 | 1,047 | 1,096.5 | 1,043.5 | 1,057.5 | +5.5 | +0.5% | 160,000 |
| 2017/12/27 | 1,027.5 | 1,074 | 1,027.5 | 1,052 | +23 | +2.2% | 50,000 |
| 2017/12/26 | 1,038.5 | 1,045 | 1,004 | 1,029 | -9.5 | -0.9% | 69,200 |
| 2017/12/25 | 1,050 | 1,075 | 1,021 | 1,038.5 | +1 | +0.1% | 96,200 |
| 2017/12/22 | 1,012.5 | 1,039 | 1,010 | 1,037.5 | +25 | +2.5% | 44,000 |
1751～
1800
件表示中 / 1986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 | 258,900円 | +15.7% | +5.7% | 1.93% | 19.65倍 | 4.01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 |
| 学研ＨＤ | 98,000円 | +7.8% | +4.3% | 2.65% | 11.58倍 | 0.78倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| アカツキ | 300,500円 | - | - | - | - | 1.05倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ピーシーエー | 183,800円 | +8.9% | +6.6% | 5.17% | 19.42倍 | 1.94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 |
| ＮＳＷ | 268,700円 | +3.4% | +1.9% | 3.16% | 9.59倍 | 1.17倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
