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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,349.5 | 1,408 | 1,349.5 | 1,404.5 | +58.5 | +4.3% | 80,800 |
| 2017/04/26 | 1,355 | 1,365 | 1,343 | 1,346 | +0.5 | ±0% | 44,200 |
| 2017/04/25 | 1,349.5 | 1,357.5 | 1,342.5 | 1,345.5 | +10.5 | +0.8% | 23,000 |
| 2017/04/24 | 1,358 | 1,365 | 1,333 | 1,335 | +1.5 | +0.1% | 37,400 |
| 2017/04/21 | 1,350 | 1,350 | 1,331 | 1,333.5 | -5 | -0.4% | 31,200 |
| 2017/04/20 | 1,343 | 1,343 | 1,327 | 1,338.5 | +3 | +0.2% | 26,600 |
| 2017/04/19 | 1,325 | 1,349.5 | 1,321.5 | 1,335.5 | -2.5 | -0.2% | 35,600 |
| 2017/04/18 | 1,346.5 | 1,365 | 1,331 | 1,338 | -5.5 | -0.4% | 45,600 |
| 2017/04/17 | 1,312.5 | 1,347.5 | 1,303.5 | 1,343.5 | +29 | +2.2% | 33,000 |
| 2017/04/14 | 1,329 | 1,373 | 1,305 | 1,314.5 | -39.5 | -2.9% | 106,800 |
| 2017/04/13 | 1,320 | 1,363 | 1,320 | 1,354 | +18 | +1.3% | 34,400 |
| 2017/04/12 | 1,342.5 | 1,360 | 1,330 | 1,336 | -31.5 | -2.3% | 43,600 |
| 2017/04/11 | 1,382.5 | 1,382.5 | 1,360 | 1,367.5 | -31.5 | -2.3% | 36,600 |
| 2017/04/10 | 1,420 | 1,420 | 1,387 | 1,399 | -21 | -1.5% | 57,600 |
| 2017/04/07 | 1,347.5 | 1,433 | 1,333.5 | 1,420 | +73 | +5.4% | 109,400 |
| 2017/04/06 | 1,368.5 | 1,386.5 | 1,336.5 | 1,347 | -42 | -3% | 48,600 |
| 2017/04/05 | 1,409.5 | 1,410 | 1,373 | 1,389 | -4.5 | -0.3% | 40,000 |
| 2017/04/04 | 1,455 | 1,461 | 1,375.5 | 1,393.5 | -59 | -4.1% | 98,800 |
| 2017/04/03 | 1,450 | 1,467 | 1,425 | 1,452.5 | -14.5 | -1% | 71,600 |
| 2017/03/31 | 1,497.5 | 1,500 | 1,467 | 1,467 | -17 | -1.1% | 72,200 |
| 2017/03/30 | 1,495 | 1,499.5 | 1,475.5 | 1,484 | -16 | -1.1% | 76,400 |
| 2017/03/29 | 1,450 | 1,507.5 | 1,449 | 1,500 | +77.5 | +5.4% | 128,400 |
| 2017/03/28 | 1,390 | 1,432.5 | 1,387.5 | 1,422.5 | +12.5 | +0.9% | 69,600 |
| 2017/03/27 | 1,420 | 1,427.5 | 1,407.5 | 1,410 | -27.5 | -1.9% | 78,000 |
| 2017/03/24 | 1,450 | 1,450 | 1,435 | 1,437.5 | -7.5 | -0.5% | 34,000 |
| 2017/03/23 | 1,450 | 1,455 | 1,435 | 1,445 | ±0 | ±0% | 49,200 |
| 2017/03/22 | 1,430 | 1,462.5 | 1,430 | 1,445 | -10 | -0.7% | 88,800 |
| 2017/03/21 | 1,427.5 | 1,460 | 1,427.5 | 1,455 | +12.5 | +0.9% | 68,800 |
| 2017/03/17 | 1,442.5 | 1,457.5 | 1,425 | 1,442.5 | +7.5 | +0.5% | 87,200 |
| 2017/03/16 | 1,425 | 1,445 | 1,417.5 | 1,435 | +20 | +1.4% | 98,800 |
| 2017/03/15 | 1,420 | 1,442.5 | 1,405 | 1,415 | -5 | -0.4% | 84,400 |
| 2017/03/14 | 1,425 | 1,427.5 | 1,415 | 1,420 | -12.5 | -0.9% | 67,600 |
| 2017/03/13 | 1,417.5 | 1,447.5 | 1,417.5 | 1,432.5 | +10 | +0.7% | 94,000 |
| 2017/03/10 | 1,412.5 | 1,427.5 | 1,400 | 1,422.5 | +12.5 | +0.9% | 76,000 |
| 2017/03/09 | 1,405 | 1,415 | 1,402.5 | 1,410 | ±0 | ±0% | 71,200 |
| 2017/03/08 | 1,402.5 | 1,417.5 | 1,397.5 | 1,410 | +10 | +0.7% | 92,000 |
| 2017/03/07 | 1,380 | 1,405 | 1,372.5 | 1,400 | +20 | +1.4% | 96,000 |
| 2017/03/06 | 1,412.5 | 1,412.5 | 1,377.5 | 1,380 | -12.5 | -0.9% | 109,600 |
| 2017/03/03 | 1,387.5 | 1,412.5 | 1,375 | 1,392.5 | -2.5 | -0.2% | 124,400 |
| 2017/03/02 | 1,402.5 | 1,420 | 1,387.5 | 1,395 | +5 | +0.4% | 75,200 |
| 2017/03/01 | 1,380 | 1,395 | 1,370 | 1,390 | +10 | +0.7% | 57,600 |
| 2017/02/28 | 1,400 | 1,400 | 1,380 | 1,380 | -5 | -0.4% | 69,200 |
| 2017/02/27 | 1,402.5 | 1,407.5 | 1,367.5 | 1,385 | -22.5 | -1.6% | 114,400 |
| 2017/02/24 | 1,405 | 1,415 | 1,390 | 1,407.5 | +7.5 | +0.5% | 137,200 |
| 2017/02/23 | 1,392.5 | 1,420 | 1,377.5 | 1,400 | +7.5 | +0.5% | 189,600 |
| 2017/02/22 | 1,355 | 1,400 | 1,352.5 | 1,392.5 | +52.5 | +3.9% | 256,000 |
| 2017/02/21 | 1,330 | 1,345 | 1,320 | 1,340 | +25 | +1.9% | 233,200 |
| 2017/02/20 | 1,287.5 | 1,325 | 1,282.5 | 1,315 | +30 | +2.3% | 186,400 |
| 2017/02/17 | 1,312.5 | 1,312.5 | 1,280 | 1,285 | -25 | -1.9% | 198,400 |
| 2017/02/16 | 1,305 | 1,317.5 | 1,302.5 | 1,310 | ±0 | ±0% | 245,600 |
1951～
2000
件表示中 / 2565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 | 63,600円 | +10.3% | -7.8% | 0.00% | 35.04倍 | 4.58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 |
| ソラコム | 78,900円 | +13.5% | +0.3% | 0.00% | 114.85倍 | 3.69倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| バンクイノベ | 885,000円 | +2.8% | +2.8% | 0.00% | 43.97倍 | 7.88倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| アイネス | 166,800円 | +1.1% | +20.8% | 3.30% | 15.77倍 | 0.92倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| 太田昭 | 273,100円 | +13.4% | -83.0% | 2.86% | 11.22倍 | 1.01倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
