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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,330 | 1,343 | 1,327.5 | 1,336 | +6 | +0.5% | 58,400 |
| 2018/05/07 | 1,331 | 1,342.5 | 1,327 | 1,330 | -2.5 | -0.2% | 72,200 |
| 2018/05/02 | 1,325.5 | 1,339 | 1,306.5 | 1,332.5 | +8 | +0.6% | 105,000 |
| 2018/05/01 | 1,290 | 1,326.5 | 1,290 | 1,324.5 | +34.5 | +2.7% | 128,400 |
| 2018/04/27 | 1,269.5 | 1,297 | 1,269.5 | 1,290 | +15.5 | +1.2% | 79,800 |
| 2018/04/26 | 1,261.5 | 1,276 | 1,244.5 | 1,274.5 | +14 | +1.1% | 58,600 |
| 2018/04/25 | 1,253 | 1,283 | 1,252 | 1,260.5 | +7.5 | +0.6% | 49,200 |
| 2018/04/24 | 1,249.5 | 1,256.5 | 1,236 | 1,253 | +17 | +1.4% | 40,400 |
| 2018/04/23 | 1,266.5 | 1,267.5 | 1,235.5 | 1,236 | -24 | -1.9% | 38,600 |
| 2018/04/20 | 1,240.5 | 1,262 | 1,240 | 1,260 | +10.5 | +0.8% | 31,200 |
| 2018/04/19 | 1,261 | 1,265 | 1,246.5 | 1,249.5 | -5 | -0.4% | 63,800 |
| 2018/04/18 | 1,252.5 | 1,259.5 | 1,241.5 | 1,254.5 | +9 | +0.7% | 30,600 |
| 2018/04/17 | 1,232.5 | 1,260 | 1,229 | 1,245.5 | +13 | +1.1% | 64,000 |
| 2018/04/16 | 1,217 | 1,244.5 | 1,217 | 1,232.5 | +11.5 | +0.9% | 44,800 |
| 2018/04/13 | 1,227.5 | 1,242 | 1,218.5 | 1,221 | -0.5 | ±0% | 45,400 |
| 2018/04/12 | 1,226.5 | 1,247.5 | 1,213.5 | 1,221.5 | -16 | -1.3% | 82,200 |
| 2018/04/11 | 1,273.5 | 1,279.5 | 1,225 | 1,237.5 | -36 | -2.8% | 92,600 |
| 2018/04/10 | 1,272 | 1,283.5 | 1,264 | 1,273.5 | +2.5 | +0.2% | 95,400 |
| 2018/04/09 | 1,275 | 1,297.5 | 1,265.5 | 1,271 | -15 | -1.2% | 82,800 |
| 2018/04/06 | 1,252 | 1,316 | 1,252 | 1,286 | +39 | +3.1% | 206,200 |
| 2018/04/05 | 1,249 | 1,256 | 1,230 | 1,247 | +3.5 | +0.3% | 99,400 |
| 2018/04/04 | 1,246 | 1,252 | 1,228.5 | 1,243.5 | +13 | +1.1% | 66,400 |
| 2018/04/03 | 1,225.5 | 1,235.5 | 1,217 | 1,230.5 | -17.5 | -1.4% | 38,600 |
| 2018/04/02 | 1,241 | 1,256.5 | 1,238.5 | 1,248 | -1.5 | -0.1% | 47,200 |
| 2018/03/30 | 1,246 | 1,251 | 1,228.5 | 1,249.5 | +25.5 | +2.1% | 51,000 |
| 2018/03/29 | 1,215 | 1,225 | 1,206 | 1,224 | +24.5 | +2% | 55,800 |
| 2018/03/28 | 1,195.5 | 1,206 | 1,190 | 1,199.5 | -5 | -0.4% | 58,800 |
| 2018/03/27 | 1,209 | 1,224.5 | 1,187.5 | 1,204.5 | +5 | +0.4% | 119,400 |
| 2018/03/26 | 1,190.5 | 1,202.5 | 1,162 | 1,199.5 | -7.5 | -0.6% | 68,000 |
| 2018/03/23 | 1,225 | 1,233 | 1,201.5 | 1,207 | -56 | -4.4% | 96,200 |
| 2018/03/22 | 1,274.5 | 1,279 | 1,256 | 1,263 | -9 | -0.7% | 35,800 |
| 2018/03/20 | 1,250 | 1,297 | 1,250 | 1,272 | +15 | +1.2% | 141,400 |
| 2018/03/19 | 1,270 | 1,278.5 | 1,239 | 1,257 | -22 | -1.7% | 64,600 |
| 2018/03/16 | 1,288.5 | 1,289 | 1,269 | 1,279 | -6 | -0.5% | 32,800 |
| 2018/03/15 | 1,295 | 1,298.5 | 1,282.5 | 1,285 | -5.5 | -0.4% | 62,400 |
| 2018/03/14 | 1,299.5 | 1,299.5 | 1,283 | 1,290.5 | -3 | -0.2% | 34,800 |
| 2018/03/13 | 1,279.5 | 1,297.5 | 1,275.5 | 1,293.5 | +4 | +0.3% | 45,400 |
| 2018/03/12 | 1,287.5 | 1,294.5 | 1,270 | 1,289.5 | +5 | +0.4% | 100,200 |
| 2018/03/09 | 1,289 | 1,292 | 1,271.5 | 1,284.5 | +6.5 | +0.5% | 93,200 |
| 2018/03/08 | 1,239 | 1,287.5 | 1,234 | 1,278 | +40.5 | +3.3% | 90,600 |
| 2018/03/07 | 1,242.5 | 1,282 | 1,230.5 | 1,237.5 | -2 | -0.2% | 144,600 |
| 2018/03/06 | 1,225 | 1,248.5 | 1,224 | 1,239.5 | +33 | +2.7% | 68,600 |
| 2018/03/05 | 1,220 | 1,225 | 1,190.5 | 1,206.5 | -13.5 | -1.1% | 51,400 |
| 2018/03/02 | 1,210 | 1,241.5 | 1,210 | 1,220 | -14.5 | -1.2% | 74,600 |
| 2018/03/01 | 1,216 | 1,245.5 | 1,213 | 1,234.5 | +6 | +0.5% | 63,400 |
| 2018/02/28 | 1,225.5 | 1,241.5 | 1,218 | 1,228.5 | -11.5 | -0.9% | 48,400 |
| 2018/02/27 | 1,255 | 1,255 | 1,225.5 | 1,240 | +4 | +0.3% | 53,400 |
| 2018/02/26 | 1,208.5 | 1,239 | 1,203.5 | 1,236 | +27.5 | +2.3% | 82,600 |
| 2018/02/23 | 1,229 | 1,229 | 1,195 | 1,208.5 | +4.5 | +0.4% | 58,000 |
| 2018/02/22 | 1,207 | 1,224 | 1,199 | 1,204 | -3 | -0.2% | 75,000 |
1601～
1650
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
