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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,475 | 1,477.5 | 1,444.5 | 1,460.5 | ±0 | ±0% | 94,800 |
| 2018/07/17 | 1,407.5 | 1,473 | 1,407.5 | 1,460.5 | +55 | +3.9% | 201,800 |
| 2018/07/13 | 1,380.5 | 1,418.5 | 1,376.5 | 1,405.5 | +15.5 | +1.1% | 87,200 |
| 2018/07/12 | 1,393.5 | 1,412 | 1,352.5 | 1,390 | -28.5 | -2% | 138,800 |
| 2018/07/11 | 1,399.5 | 1,424.5 | 1,384 | 1,418.5 | +38.5 | +2.8% | 177,200 |
| 2018/07/10 | 1,353.5 | 1,395 | 1,346.5 | 1,380 | +44.5 | +3.3% | 144,600 |
| 2018/07/09 | 1,323.5 | 1,355 | 1,323.5 | 1,335.5 | +21.5 | +1.6% | 117,200 |
| 2018/07/06 | 1,291 | 1,315 | 1,290 | 1,314 | +27.5 | +2.1% | 95,400 |
| 2018/07/05 | 1,280.5 | 1,301 | 1,263.5 | 1,286.5 | -4.5 | -0.3% | 99,600 |
| 2018/07/04 | 1,276.5 | 1,297.5 | 1,255 | 1,291 | +5 | +0.4% | 86,800 |
| 2018/07/03 | 1,299 | 1,312.5 | 1,275 | 1,286 | ±0 | ±0% | 96,600 |
| 2018/07/02 | 1,285.5 | 1,309.5 | 1,278 | 1,286 | +3.5 | +0.3% | 176,200 |
| 2018/06/29 | 1,244 | 1,287 | 1,244 | 1,282.5 | +43.5 | +3.5% | 105,000 |
| 2018/06/28 | 1,292 | 1,302 | 1,229 | 1,239 | -41 | -3.2% | 267,400 |
| 2018/06/27 | 1,270 | 1,298.5 | 1,270 | 1,280 | +4.5 | +0.4% | 151,200 |
| 2018/06/26 | 1,285 | 1,312 | 1,265 | 1,275.5 | -18 | -1.4% | 217,000 |
| 2018/06/25 | 1,439.5 | 1,439.5 | 1,293 | 1,293.5 | -145.5 | -10.1% | 514,400 |
| 2018/06/22 | 1,430 | 1,449 | 1,412.5 | 1,439 | -1.5 | -0.1% | 98,400 |
| 2018/06/21 | 1,450.5 | 1,469 | 1,440 | 1,440.5 | -10 | -0.7% | 65,600 |
| 2018/06/20 | 1,457.5 | 1,469 | 1,402.5 | 1,450.5 | -7 | -0.5% | 205,600 |
| 2018/06/19 | 1,461.5 | 1,505 | 1,445 | 1,457.5 | -4 | -0.3% | 337,200 |
| 2018/06/18 | 1,458.5 | 1,474.5 | 1,428 | 1,461.5 | -0.5 | ±0% | 149,000 |
| 2018/06/15 | 1,495.5 | 1,499.5 | 1,461 | 1,462 | +2.5 | +0.2% | 430,000 |
| 2018/06/14 | 1,446 | 1,499 | 1,442.5 | 1,459.5 | +21.5 | +1.5% | 753,400 |
| 2018/06/13 | 1,357 | 1,441.5 | 1,356 | 1,438 | +89.5 | +6.6% | 457,600 |
| 2018/06/12 | 1,331 | 1,349.5 | 1,325.5 | 1,348.5 | +17 | +1.3% | 100,000 |
| 2018/06/11 | 1,334 | 1,334 | 1,317 | 1,331.5 | +1.5 | +0.1% | 56,000 |
| 2018/06/08 | 1,328.5 | 1,347 | 1,325.5 | 1,330 | +1.5 | +0.1% | 84,200 |
| 2018/06/07 | 1,299.5 | 1,346.5 | 1,299.5 | 1,328.5 | +36.5 | +2.8% | 127,200 |
| 2018/06/06 | 1,331.5 | 1,331.5 | 1,288 | 1,292 | -43.5 | -3.3% | 75,000 |
| 2018/06/05 | 1,335 | 1,346.5 | 1,328 | 1,335.5 | +9.5 | +0.7% | 90,400 |
| 2018/06/04 | 1,325 | 1,342.5 | 1,322 | 1,326 | +14 | +1.1% | 97,000 |
| 2018/06/01 | 1,291 | 1,319.5 | 1,291 | 1,312 | +19 | +1.5% | 51,400 |
| 2018/05/31 | 1,299.5 | 1,326 | 1,292.5 | 1,293 | +3 | +0.2% | 140,800 |
| 2018/05/30 | 1,240 | 1,298.5 | 1,240 | 1,290 | +37 | +3% | 121,200 |
| 2018/05/29 | 1,270 | 1,270 | 1,238.5 | 1,253 | -17 | -1.3% | 71,800 |
| 2018/05/28 | 1,261 | 1,277 | 1,259 | 1,270 | +12.5 | +1% | 33,800 |
| 2018/05/25 | 1,250 | 1,272 | 1,240 | 1,257.5 | +3 | +0.2% | 56,200 |
| 2018/05/24 | 1,272.5 | 1,272.5 | 1,245 | 1,254.5 | -14.5 | -1.1% | 54,000 |
| 2018/05/23 | 1,284 | 1,284 | 1,244 | 1,269 | -15 | -1.2% | 101,200 |
| 2018/05/22 | 1,247 | 1,284 | 1,235.5 | 1,284 | +53.5 | +4.3% | 201,400 |
| 2018/05/21 | 1,232.5 | 1,240.5 | 1,226.5 | 1,230.5 | +13.5 | +1.1% | 113,000 |
| 2018/05/18 | 1,252 | 1,252.5 | 1,207.5 | 1,217 | -39.5 | -3.1% | 164,400 |
| 2018/05/17 | 1,225 | 1,263.5 | 1,215 | 1,256.5 | +48.5 | +4% | 178,400 |
| 2018/05/16 | 1,244 | 1,289.5 | 1,183 | 1,208 | -111 | -8.4% | 391,000 |
| 2018/05/15 | 1,307.5 | 1,321.5 | 1,301 | 1,319 | +12 | +0.9% | 75,800 |
| 2018/05/14 | 1,312 | 1,318.5 | 1,301 | 1,307 | -1 | -0.1% | 52,400 |
| 2018/05/11 | 1,312.5 | 1,319.5 | 1,304 | 1,308 | -3.5 | -0.3% | 36,600 |
| 2018/05/10 | 1,309.5 | 1,324 | 1,300 | 1,311.5 | +5 | +0.4% | 47,800 |
| 2018/05/09 | 1,337 | 1,339 | 1,301 | 1,306.5 | -29.5 | -2.2% | 51,000 |
1551～
1600
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
