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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,255 | 2,282.5 | 2,182.5 | 2,235 | -5 | -0.2% | 246,600 |
| 2018/09/27 | 2,382.5 | 2,382.5 | 2,227.5 | 2,240 | -140 | -5.9% | 369,800 |
| 2018/09/26 | 2,445 | 2,470 | 2,367.5 | 2,380 | -50 | -2.1% | 191,800 |
| 2018/09/25 | 2,472.5 | 2,485 | 2,415 | 2,430 | -17.5 | -0.7% | 181,200 |
| 2018/09/21 | 2,360 | 2,470 | 2,350 | 2,447.5 | +102.5 | +4.4% | 381,400 |
| 2018/09/20 | 2,305 | 2,382.5 | 2,280 | 2,345 | +37.5 | +1.6% | 230,200 |
| 2018/09/19 | 2,267.5 | 2,310 | 2,207.5 | 2,307.5 | +47.5 | +2.1% | 324,200 |
| 2018/09/18 | 2,337.5 | 2,352.5 | 2,260 | 2,260 | -102.5 | -4.3% | 319,000 |
| 2018/09/14 | 2,365 | 2,407.5 | 2,237.5 | 2,362.5 | +52.5 | +2.3% | 395,000 |
| 2018/09/13 | 2,275 | 2,420 | 2,157.5 | 2,310 | ±0 | ±0% | 993,800 |
| 2018/09/12 | 2,535 | 2,535 | 2,295 | 2,310 | -270 | -10.5% | 1,109,200 |
| 2018/09/11 | 2,407.5 | 2,685 | 2,405 | 2,580 | +195 | +8.2% | 1,409,200 |
| 2018/09/10 | 2,170 | 2,387.5 | 2,165 | 2,385 | +215 | +9.9% | 611,200 |
| 2018/09/07 | 2,115 | 2,207.5 | 2,110 | 2,170 | +70 | +3.3% | 426,800 |
| 2018/09/06 | 2,040 | 2,105 | 2,010 | 2,100 | +50 | +2.4% | 229,200 |
| 2018/09/05 | 2,030 | 2,087.5 | 2,012.5 | 2,050 | +40 | +2% | 325,400 |
| 2018/09/04 | 1,950 | 2,022.5 | 1,935 | 2,010 | +65 | +3.3% | 194,600 |
| 2018/09/03 | 1,955 | 1,995 | 1,920 | 1,945 | -7.5 | -0.4% | 163,200 |
| 2018/08/31 | 1,950 | 1,997.5 | 1,947.5 | 1,952.5 | -17.5 | -0.9% | 150,000 |
| 2018/08/30 | 1,950 | 1,995 | 1,937.5 | 1,970 | +47.5 | +2.5% | 274,400 |
| 2018/08/29 | 1,897.5 | 1,935 | 1,877.5 | 1,922.5 | +12.5 | +0.7% | 161,800 |
| 2018/08/28 | 1,900 | 1,922.5 | 1,857.5 | 1,910 | +32.5 | +1.7% | 214,200 |
| 2018/08/27 | 1,805 | 1,887.5 | 1,805 | 1,877.5 | +92.5 | +5.2% | 277,800 |
| 2018/08/24 | 1,790 | 1,797.5 | 1,717.5 | 1,785 | +22.5 | +1.3% | 135,800 |
| 2018/08/23 | 1,740 | 1,815 | 1,737.5 | 1,762.5 | +37.5 | +2.2% | 228,600 |
| 2018/08/22 | 1,737.5 | 1,740 | 1,720 | 1,725 | ±0 | ±0% | 94,400 |
| 2018/08/21 | 1,705 | 1,750 | 1,705 | 1,725 | -2.5 | -0.1% | 143,800 |
| 2018/08/20 | 1,752.5 | 1,752.5 | 1,660 | 1,727.5 | -2.5 | -0.1% | 195,400 |
| 2018/08/17 | 1,755 | 1,792.5 | 1,722.5 | 1,730 | -30 | -1.7% | 162,200 |
| 2018/08/16 | 1,750 | 1,812.5 | 1,687.5 | 1,760 | -7.5 | -0.4% | 314,800 |
| 2018/08/15 | 1,740 | 1,827.5 | 1,725 | 1,767.5 | +60 | +3.5% | 401,400 |
| 2018/08/14 | 1,400 | 1,737.5 | 1,382.5 | 1,707.5 | +120 | +7.6% | 868,000 |
| 2018/08/13 | 1,660 | 1,687.5 | 1,575 | 1,587.5 | -90 | -5.4% | 332,800 |
| 2018/08/10 | 1,670 | 1,705 | 1,667.5 | 1,677.5 | +7.5 | +0.4% | 157,000 |
| 2018/08/09 | 1,665 | 1,677.5 | 1,652.5 | 1,670 | +5 | +0.3% | 117,600 |
| 2018/08/08 | 1,647.5 | 1,667.5 | 1,645 | 1,665 | +15 | +0.9% | 123,200 |
| 2018/08/07 | 1,652.5 | 1,662.5 | 1,625 | 1,650 | +5 | +0.3% | 181,200 |
| 2018/08/06 | 1,615 | 1,662.5 | 1,605 | 1,645 | +35 | +2.2% | 155,000 |
| 2018/08/03 | 1,610 | 1,617.5 | 1,580 | 1,610 | +15 | +0.9% | 128,000 |
| 2018/08/02 | 1,540 | 1,615 | 1,540 | 1,595 | +52.5 | +3.4% | 242,800 |
| 2018/08/01 | 1,557.5 | 1,567.5 | 1,532.5 | 1,542.5 | -27.5 | -1.8% | 98,400 |
| 2018/07/31 | 1,575 | 1,575 | 1,537.5 | 1,570 | +15 | +1% | 78,600 |
| 2018/07/30 | 1,560 | 1,565 | 1,512.5 | 1,555 | -5 | -0.3% | 117,400 |
| 2018/07/27 | 1,537.5 | 1,572.5 | 1,500 | 1,560 | +7.5 | +0.5% | 181,400 |
| 2018/07/26 | 1,562.5 | 1,590 | 1,547.5 | 1,552.5 | +20 | +1.3% | 323,800 |
| 2018/07/25 | 1,505 | 1,545 | 1,505 | 1,532.5 | +45 | +3% | 257,800 |
| 2018/07/24 | 1,452 | 1,489.5 | 1,439 | 1,487.5 | +34.5 | +2.4% | 151,000 |
| 2018/07/23 | 1,465 | 1,465.5 | 1,403.5 | 1,453 | -16.5 | -1.1% | 105,200 |
| 2018/07/20 | 1,454.5 | 1,471.5 | 1,444.5 | 1,469.5 | +15 | +1% | 112,800 |
| 2018/07/19 | 1,462.5 | 1,468 | 1,435 | 1,454.5 | -6 | -0.4% | 90,000 |
1501～
1550
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
