オプティムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,118 | 1,127 | 1,098 | 1,098 | -31 | -2.7% | 141,000 |
| 2022/01/14 | 1,126 | 1,138 | 1,109 | 1,129 | -47 | -4% | 209,400 |
| 2022/01/13 | 1,192 | 1,204 | 1,160 | 1,176 | -31 | -2.6% | 119,400 |
| 2022/01/12 | 1,168 | 1,212 | 1,162 | 1,207 | +63 | +5.5% | 199,500 |
| 2022/01/11 | 1,160 | 1,174 | 1,132 | 1,144 | -32 | -2.7% | 241,800 |
| 2022/01/07 | 1,187 | 1,187 | 1,142 | 1,176 | +3 | +0.3% | 228,100 |
| 2022/01/06 | 1,206 | 1,220 | 1,172 | 1,173 | -63 | -5.1% | 273,000 |
| 2022/01/05 | 1,301 | 1,302 | 1,231 | 1,236 | -73 | -5.6% | 218,300 |
| 2022/01/04 | 1,319 | 1,323 | 1,297 | 1,309 | -10 | -0.8% | 110,300 |
| 2021/12/30 | 1,321 | 1,333 | 1,305 | 1,319 | -24 | -1.8% | 124,600 |
| 2021/12/29 | 1,295 | 1,348 | 1,288 | 1,343 | +48 | +3.7% | 137,500 |
| 2021/12/28 | 1,259 | 1,296 | 1,259 | 1,295 | +25 | +2% | 177,000 |
| 2021/12/27 | 1,295 | 1,297 | 1,270 | 1,270 | -32 | -2.5% | 142,500 |
| 2021/12/24 | 1,320 | 1,330 | 1,296 | 1,302 | -14 | -1.1% | 123,600 |
| 2021/12/23 | 1,330 | 1,350 | 1,316 | 1,316 | -26 | -1.9% | 99,700 |
| 2021/12/22 | 1,299 | 1,346 | 1,289 | 1,342 | +63 | +4.9% | 206,000 |
| 2021/12/21 | 1,273 | 1,303 | 1,265 | 1,279 | +8 | +0.6% | 174,500 |
| 2021/12/20 | 1,301 | 1,317 | 1,271 | 1,271 | -40 | -3.1% | 162,700 |
| 2021/12/17 | 1,340 | 1,347 | 1,306 | 1,311 | -45 | -3.3% | 229,800 |
| 2021/12/16 | 1,357 | 1,370 | 1,337 | 1,356 | +21 | +1.6% | 202,100 |
| 2021/12/15 | 1,306 | 1,367 | 1,306 | 1,335 | +12 | +0.9% | 158,800 |
| 2021/12/14 | 1,330 | 1,346 | 1,308 | 1,323 | -25 | -1.9% | 195,400 |
| 2021/12/13 | 1,394 | 1,414 | 1,343 | 1,348 | -33 | -2.4% | 234,600 |
| 2021/12/10 | 1,439 | 1,439 | 1,379 | 1,381 | -30 | -2.1% | 122,800 |
| 2021/12/09 | 1,434 | 1,448 | 1,410 | 1,411 | -38 | -2.6% | 111,000 |
| 2021/12/08 | 1,456 | 1,480 | 1,438 | 1,449 | +18 | +1.3% | 155,500 |
| 2021/12/07 | 1,372 | 1,437 | 1,372 | 1,431 | +63 | +4.6% | 161,900 |
| 2021/12/06 | 1,392 | 1,411 | 1,367 | 1,368 | -37 | -2.6% | 208,700 |
| 2021/12/03 | 1,370 | 1,410 | 1,366 | 1,405 | +21 | +1.5% | 156,100 |
| 2021/12/02 | 1,410 | 1,435 | 1,384 | 1,384 | -54 | -3.8% | 128,200 |
| 2021/12/01 | 1,433 | 1,453 | 1,398 | 1,438 | +1 | +0.1% | 183,400 |
| 2021/11/30 | 1,490 | 1,532 | 1,436 | 1,437 | -41 | -2.8% | 196,800 |
| 2021/11/29 | 1,483 | 1,537 | 1,471 | 1,478 | -45 | -3% | 147,400 |
| 2021/11/26 | 1,517 | 1,529 | 1,487 | 1,523 | -18 | -1.2% | 180,300 |
| 2021/11/25 | 1,575 | 1,607 | 1,541 | 1,541 | -21 | -1.3% | 129,500 |
| 2021/11/24 | 1,624 | 1,633 | 1,561 | 1,562 | -81 | -4.9% | 155,300 |
| 2021/11/22 | 1,618 | 1,653 | 1,602 | 1,643 | +24 | +1.5% | 112,300 |
| 2021/11/19 | 1,675 | 1,690 | 1,614 | 1,619 | -71 | -4.2% | 288,600 |
| 2021/11/18 | 1,721 | 1,733 | 1,672 | 1,690 | -18 | -1.1% | 147,700 |
| 2021/11/17 | 1,680 | 1,716 | 1,674 | 1,708 | +30 | +1.8% | 216,300 |
| 2021/11/16 | 1,708 | 1,725 | 1,675 | 1,678 | -30 | -1.8% | 153,400 |
| 2021/11/15 | 1,690 | 1,785 | 1,690 | 1,708 | -43 | -2.5% | 212,700 |
| 2021/11/12 | 1,689 | 1,757 | 1,684 | 1,751 | +60 | +3.5% | 185,500 |
| 2021/11/11 | 1,703 | 1,708 | 1,678 | 1,691 | -32 | -1.9% | 141,000 |
| 2021/11/10 | 1,715 | 1,747 | 1,708 | 1,723 | -5 | -0.3% | 119,500 |
| 2021/11/09 | 1,776 | 1,798 | 1,725 | 1,728 | -48 | -2.7% | 179,000 |
| 2021/11/08 | 1,844 | 1,844 | 1,766 | 1,776 | -64 | -3.5% | 136,600 |
| 2021/11/05 | 1,799 | 1,840 | 1,788 | 1,840 | +41 | +2.3% | 122,500 |
| 2021/11/04 | 1,777 | 1,799 | 1,774 | 1,799 | +17 | +1% | 87,100 |
| 2021/11/02 | 1,792 | 1,800 | 1,772 | 1,782 | -17 | -0.9% | 90,900 |
701～
750
件表示中 / 2465件
類似銘柄と比較する
現在ご覧いただいている「オプティム」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 |
|---|---|---|---|---|---|---|---|---|
| オプティム | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| オ ロ | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.23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 |
| ギフティ | 132,300円 | +26.1% | +30.6% | 0.76% | 48.75倍 | 4.56倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ＣＡＲＴＡ ＨＤ | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54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
