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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/21 | 998.5 | 1,014 | 983 | 1,012.5 | +7 | +0.7% | 55,000 |
| 2017/12/20 | 1,026 | 1,050 | 1,000 | 1,005.5 | -27 | -2.6% | 71,600 |
| 2017/12/19 | 1,026 | 1,055.5 | 1,026 | 1,032.5 | -18.5 | -1.8% | 46,000 |
| 2017/12/18 | 1,065 | 1,065 | 1,018.5 | 1,051 | +1.5 | +0.1% | 126,400 |
| 2017/12/15 | 1,100 | 1,119.5 | 1,039 | 1,049.5 | +49.5 | +5% | 567,800 |
| 2017/12/14 | 1,005 | 1,030 | 985 | 1,000 | -5 | -0.5% | 116,000 |
| 2017/12/13 | 978 | 1,009.5 | 967.5 | 1,005 | +38.5 | +4% | 119,400 |
| 2017/12/12 | 997 | 1,006 | 962.5 | 966.5 | -31 | -3.1% | 130,000 |
| 2017/12/11 | 1,000 | 1,017 | 975.5 | 997.5 | +9 | +0.9% | 213,000 |
| 2017/12/08 | 963.5 | 989.5 | 950 | 988.5 | +32.5 | +3.4% | 208,400 |
| 2017/12/07 | 935.5 | 966.5 | 921 | 956 | +40 | +4.4% | 178,600 |
| 2017/12/06 | 924 | 945 | 897.5 | 916 | +21 | +2.3% | 178,000 |
| 2017/12/05 | 917 | 925 | 892.5 | 895 | -22.5 | -2.5% | 66,000 |
| 2017/12/04 | 917.5 | 926 | 905 | 917.5 | +8 | +0.9% | 63,000 |
| 2017/12/01 | 893.5 | 912.5 | 893.5 | 909.5 | +10 | +1.1% | 34,200 |
| 2017/11/30 | 886.5 | 909.5 | 885 | 899.5 | +3 | +0.3% | 81,200 |
| 2017/11/29 | 900 | 910 | 856 | 896.5 | +6.5 | +0.7% | 88,000 |
| 2017/11/28 | 899.5 | 900 | 878.5 | 890 | +7.5 | +0.8% | 38,600 |
| 2017/11/27 | 856 | 882.5 | 856 | 882.5 | +26.5 | +3.1% | 64,000 |
| 2017/11/24 | 855 | 864.5 | 821.5 | 856 | -2.5 | -0.3% | 96,000 |
| 2017/11/22 | 875 | 876.5 | 855.5 | 858.5 | -11 | -1.3% | 34,000 |
| 2017/11/21 | 898 | 898 | 859.5 | 869.5 | -20.5 | -2.3% | 25,600 |
| 2017/11/20 | 884.5 | 906 | 877.5 | 890 | +12.5 | +1.4% | 20,800 |
| 2017/11/17 | 860.5 | 884.5 | 860.5 | 877.5 | +18.5 | +2.2% | 25,800 |
| 2017/11/16 | 878 | 892 | 852.5 | 859 | -11.5 | -1.3% | 31,000 |
1851～
1900
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 | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38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 | 50,700円 | +20.3% | +999.9% | 0.00% | 107.18倍 | 17.80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 | 279,000円 | +30.3% | +31.7% | 0.54% | 40.64倍 | 14.98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
