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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,321 | 1,343 | 1,297 | 1,305.5 | -8.5 | -0.6% | 119,400 |
| 2017/09/21 | 1,322.5 | 1,329 | 1,307 | 1,314 | -4.5 | -0.3% | 96,400 |
| 2017/09/20 | 1,307 | 1,365 | 1,307 | 1,318.5 | +10 | +0.8% | 165,200 |
| 2017/09/19 | 1,290 | 1,323 | 1,282 | 1,308.5 | +41 | +3.2% | 164,600 |
| 2017/09/15 | 1,251 | 1,268.5 | 1,249 | 1,267.5 | +13 | +1% | 50,800 |
| 2017/09/14 | 1,255 | 1,280.5 | 1,246 | 1,254.5 | -5 | -0.4% | 68,800 |
| 2017/09/13 | 1,280 | 1,282.5 | 1,256 | 1,259.5 | -9.5 | -0.7% | 62,200 |
| 2017/09/12 | 1,296.5 | 1,296.5 | 1,252 | 1,269 | -2.5 | -0.2% | 118,600 |
| 2017/09/11 | 1,270 | 1,274.5 | 1,249 | 1,271.5 | +26.5 | +2.1% | 91,600 |
| 2017/09/08 | 1,268.5 | 1,268.5 | 1,230.5 | 1,245 | -32.5 | -2.5% | 144,600 |
| 2017/09/07 | 1,277.5 | 1,288.5 | 1,258 | 1,277.5 | +3.5 | +0.3% | 66,400 |
| 2017/09/06 | 1,240 | 1,277 | 1,231.5 | 1,274 | +5.5 | +0.4% | 111,400 |
| 2017/09/05 | 1,315 | 1,319 | 1,254 | 1,268.5 | -45.5 | -3.5% | 148,400 |
| 2017/09/04 | 1,342.5 | 1,348.5 | 1,304 | 1,314 | -28.5 | -2.1% | 139,800 |
| 2017/09/01 | 1,366.5 | 1,375 | 1,333 | 1,342.5 | -23.5 | -1.7% | 135,600 |
| 2017/08/31 | 1,342.5 | 1,369.5 | 1,341 | 1,366 | +14 | +1% | 67,800 |
| 2017/08/30 | 1,358 | 1,371.5 | 1,343 | 1,352 | +0.5 | ±0% | 65,400 |
| 2017/08/29 | 1,357.5 | 1,368.5 | 1,345 | 1,351.5 | -16.5 | -1.2% | 71,000 |
| 2017/08/28 | 1,402.5 | 1,408 | 1,354.5 | 1,368 | -34.5 | -2.5% | 143,400 |
| 2017/08/25 | 1,408.5 | 1,412 | 1,388.5 | 1,402.5 | +15 | +1.1% | 44,800 |
| 2017/08/24 | 1,397 | 1,399.5 | 1,385 | 1,387.5 | -0.5 | ±0% | 30,000 |
| 2017/08/23 | 1,422.5 | 1,423.5 | 1,385.5 | 1,388 | -7.5 | -0.5% | 50,600 |
| 2017/08/22 | 1,380.5 | 1,418 | 1,379.5 | 1,395.5 | +16.5 | +1.2% | 60,400 |
| 2017/08/21 | 1,409.5 | 1,418.5 | 1,378.5 | 1,379 | -34 | -2.4% | 85,200 |
| 2017/08/18 | 1,440.5 | 1,449.5 | 1,402.5 | 1,413 | -39.5 | -2.7% | 110,800 |
| 2017/08/17 | 1,470 | 1,490 | 1,445 | 1,452.5 | +7.5 | +0.5% | 90,200 |
| 2017/08/16 | 1,497.5 | 1,517.5 | 1,444.5 | 1,445 | -31 | -2.1% | 169,800 |
| 2017/08/15 | 1,450.5 | 1,492.5 | 1,430 | 1,476 | -26.5 | -1.8% | 247,200 |
| 2017/08/14 | 1,535 | 1,535 | 1,495 | 1,502.5 | -47.5 | -3.1% | 97,000 |
| 2017/08/10 | 1,545 | 1,562.5 | 1,537.5 | 1,550 | +5 | +0.3% | 42,600 |
| 2017/08/09 | 1,580 | 1,580 | 1,522.5 | 1,545 | -32.5 | -2.1% | 55,200 |
| 2017/08/08 | 1,572.5 | 1,592.5 | 1,565 | 1,577.5 | +2.5 | +0.2% | 39,400 |
| 2017/08/07 | 1,580 | 1,592.5 | 1,557.5 | 1,575 | +10 | +0.6% | 52,800 |
| 2017/08/04 | 1,525 | 1,572.5 | 1,525 | 1,565 | +27.5 | +1.8% | 42,600 |
| 2017/08/03 | 1,592.5 | 1,592.5 | 1,517.5 | 1,537.5 | -35 | -2.2% | 68,200 |
| 2017/08/02 | 1,540 | 1,587.5 | 1,532.5 | 1,572.5 | +37.5 | +2.4% | 76,200 |
| 2017/08/01 | 1,540 | 1,552.5 | 1,517.5 | 1,535 | -5 | -0.3% | 90,000 |
| 2017/07/31 | 1,557.5 | 1,592.5 | 1,537.5 | 1,540 | -30 | -1.9% | 76,400 |
| 2017/07/28 | 1,627.5 | 1,627.5 | 1,560 | 1,570 | -42.5 | -2.6% | 89,800 |
| 2017/07/27 | 1,622.5 | 1,622.5 | 1,592.5 | 1,612.5 | +12.5 | +0.8% | 39,200 |
| 2017/07/26 | 1,655 | 1,667.5 | 1,582.5 | 1,600 | -57.5 | -3.5% | 144,800 |
| 2017/07/25 | 1,692.5 | 1,692.5 | 1,650 | 1,657.5 | -25 | -1.5% | 71,800 |
| 2017/07/24 | 1,680 | 1,697.5 | 1,662.5 | 1,682.5 | ±0 | ±0% | 68,200 |
| 2017/07/21 | 1,700 | 1,700 | 1,635 | 1,682.5 | -17.5 | -1% | 129,400 |
| 2017/07/20 | 1,715 | 1,750 | 1,685 | 1,700 | +2.5 | +0.1% | 208,200 |
| 2017/07/19 | 1,665 | 1,725 | 1,637.5 | 1,697.5 | +32.5 | +2% | 246,800 |
| 2017/07/18 | 1,650 | 1,665 | 1,637.5 | 1,665 | +22.5 | +1.4% | 108,600 |
| 2017/07/14 | 1,642.5 | 1,652.5 | 1,615 | 1,642.5 | +12.5 | +0.8% | 90,600 |
| 2017/07/13 | 1,650 | 1,650 | 1,615 | 1,630 | +12.5 | +0.8% | 70,600 |
| 2017/07/12 | 1,640 | 1,655 | 1,607.5 | 1,617.5 | -2.5 | -0.2% | 112,200 |
1751～
1800
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
