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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,243.8 | 1,243.8 | 1,212.5 | 1,223.8 | -20 | -1.6% | 220,400 |
| 2016/11/30 | 1,245 | 1,247.5 | 1,238.8 | 1,243.8 | +3.8 | +0.3% | 61,600 |
| 2016/11/29 | 1,250 | 1,255 | 1,235 | 1,240 | -22.5 | -1.8% | 142,000 |
| 2016/11/28 | 1,245 | 1,262.5 | 1,245 | 1,262.5 | +17.5 | +1.4% | 94,800 |
| 2016/11/25 | 1,252.5 | 1,252.5 | 1,237.5 | 1,245 | +1.2 | +0.1% | 119,200 |
| 2016/11/24 | 1,285 | 1,285 | 1,241.3 | 1,243.8 | -26.2 | -2.1% | 187,600 |
| 2016/11/22 | 1,282.5 | 1,282.5 | 1,257.5 | 1,270 | -17.5 | -1.4% | 130,800 |
| 2016/11/21 | 1,305 | 1,312.5 | 1,282.5 | 1,287.5 | -5 | -0.4% | 106,800 |
| 2016/11/18 | 1,280 | 1,292.5 | 1,252.5 | 1,292.5 | +37.5 | +3% | 206,800 |
| 2016/11/17 | 1,260 | 1,265 | 1,227.5 | 1,255 | -5 | -0.4% | 182,000 |
| 2016/11/16 | 1,287.5 | 1,295 | 1,257.5 | 1,260 | -5 | -0.4% | 247,200 |
| 2016/11/15 | 1,352.5 | 1,367.5 | 1,248.8 | 1,265 | -207.5 | -14.1% | 649,600 |
| 2016/11/14 | 1,437.5 | 1,480 | 1,437.5 | 1,472.5 | +30 | +2.1% | 125,600 |
| 2016/11/11 | 1,470 | 1,472.5 | 1,420 | 1,442.5 | -15 | -1% | 124,400 |
| 2016/11/10 | 1,430 | 1,475 | 1,407.5 | 1,457.5 | +87.5 | +6.4% | 150,000 |
| 2016/11/09 | 1,460 | 1,467.5 | 1,302.5 | 1,370 | -92.5 | -6.3% | 273,600 |
| 2016/11/08 | 1,477.5 | 1,485 | 1,460 | 1,462.5 | -10 | -0.7% | 50,000 |
| 2016/11/07 | 1,482.5 | 1,495 | 1,457.5 | 1,472.5 | +7.5 | +0.5% | 88,000 |
| 2016/11/04 | 1,437.5 | 1,495 | 1,427.5 | 1,465 | +15 | +1% | 242,400 |
| 2016/11/02 | 1,470 | 1,485 | 1,420 | 1,450 | -40 | -2.7% | 228,000 |
| 2016/11/01 | 1,482.5 | 1,492.5 | 1,462.5 | 1,490 | -2.5 | -0.2% | 152,000 |
| 2016/10/31 | 1,480 | 1,525 | 1,477.5 | 1,492.5 | +5 | +0.3% | 147,600 |
| 2016/10/28 | 1,495 | 1,540 | 1,465 | 1,487.5 | +2.5 | +0.2% | 298,400 |
| 2016/10/27 | 1,465 | 1,490 | 1,427.5 | 1,485 | +5 | +0.3% | 171,200 |
| 2016/10/26 | 1,497.5 | 1,565 | 1,467.5 | 1,480 | +52.5 | +3.7% | 545,600 |
| 2016/10/25 | 1,465 | 1,465 | 1,405 | 1,427.5 | -30 | -2.1% | 159,600 |
| 2016/10/24 | 1,477.5 | 1,482.5 | 1,447.5 | 1,457.5 | -10 | -0.7% | 113,600 |
| 2016/10/21 | 1,405 | 1,480 | 1,405 | 1,467.5 | +60 | +4.3% | 270,400 |
| 2016/10/20 | 1,440 | 1,440 | 1,380 | 1,407.5 | -32.5 | -2.3% | 176,800 |
| 2016/10/19 | 1,427.5 | 1,447.5 | 1,417.5 | 1,440 | +15 | +1.1% | 120,000 |
| 2016/10/18 | 1,390 | 1,427.5 | 1,390 | 1,425 | +20 | +1.4% | 142,000 |
| 2016/10/17 | 1,400 | 1,417.5 | 1,380 | 1,405 | +5 | +0.4% | 151,600 |
| 2016/10/14 | 1,352.5 | 1,412.5 | 1,352.5 | 1,400 | +22.5 | +1.6% | 166,000 |
| 2016/10/13 | 1,357.5 | 1,392.5 | 1,335 | 1,377.5 | +27.5 | +2% | 197,600 |
| 2016/10/12 | 1,360 | 1,360 | 1,317.5 | 1,350 | -17.5 | -1.3% | 172,800 |
| 2016/10/11 | 1,382.5 | 1,412.5 | 1,352.5 | 1,367.5 | -15 | -1.1% | 122,400 |
| 2016/10/07 | 1,382.5 | 1,387.5 | 1,365 | 1,382.5 | +2.5 | +0.2% | 80,000 |
| 2016/10/06 | 1,375 | 1,390 | 1,355 | 1,380 | -10 | -0.7% | 145,600 |
| 2016/10/05 | 1,370 | 1,395 | 1,360 | 1,390 | +42.5 | +3.2% | 256,800 |
| 2016/10/04 | 1,337.5 | 1,362.5 | 1,332.5 | 1,347.5 | +30 | +2.3% | 172,800 |
| 2016/10/03 | 1,295 | 1,332.5 | 1,287.5 | 1,317.5 | +42.5 | +3.3% | 221,600 |
| 2016/09/30 | 1,272.5 | 1,280 | 1,250 | 1,275 | -10 | -0.8% | 85,600 |
| 2016/09/29 | 1,275 | 1,295 | 1,257.5 | 1,285 | +10 | +0.8% | 143,600 |
| 2016/09/28 | 1,223.8 | 1,275 | 1,217.5 | 1,275 | +33.7 | +2.7% | 94,400 |
| 2016/09/27 | 1,228.8 | 1,243.8 | 1,218.8 | 1,241.3 | -6.2 | -0.5% | 62,000 |
| 2016/09/26 | 1,250 | 1,265 | 1,231.3 | 1,247.5 | +2.5 | +0.2% | 99,200 |
| 2016/09/23 | 1,242.5 | 1,248.8 | 1,225 | 1,245 | +15 | +1.2% | 76,800 |
| 2016/09/21 | 1,222.5 | 1,238.8 | 1,206.3 | 1,230 | -2.5 | -0.2% | 59,200 |
| 2016/09/20 | 1,212.5 | 1,270 | 1,212.5 | 1,232.5 | +32.5 | +2.7% | 191,600 |
| 2016/09/16 | 1,161.3 | 1,212.5 | 1,157.5 | 1,200 | +31.2 | +2.7% | 93,200 |
1951～
2000
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
