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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,125 | 1,175 | 1,122.5 | 1,168.8 | +27.5 | +2.4% | 44,800 |
| 2016/09/14 | 1,183.8 | 1,207.5 | 1,135 | 1,141.3 | -46.2 | -3.9% | 105,200 |
| 2016/09/13 | 1,130 | 1,192.5 | 1,130 | 1,187.5 | +57.5 | +5.1% | 100,000 |
| 2016/09/12 | 1,107.5 | 1,138.8 | 1,107.5 | 1,130 | +6.2 | +0.6% | 81,200 |
| 2016/09/09 | 1,127.5 | 1,130 | 1,113.8 | 1,123.8 | -16.2 | -1.4% | 51,200 |
| 2016/09/08 | 1,102.5 | 1,142.5 | 1,102.5 | 1,140 | +38.7 | +3.5% | 68,000 |
| 2016/09/07 | 1,105 | 1,127.5 | 1,090 | 1,101.3 | -3.7 | -0.3% | 54,800 |
| 2016/09/06 | 1,072.5 | 1,107.5 | 1,072.5 | 1,105 | +26.2 | +2.4% | 40,000 |
| 2016/09/05 | 1,098.8 | 1,100 | 1,075 | 1,078.8 | -13.7 | -1.3% | 40,400 |
| 2016/09/02 | 1,096.3 | 1,101.3 | 1,091.3 | 1,092.5 | -21.3 | -1.9% | 28,400 |
| 2016/09/01 | 1,117.5 | 1,128.8 | 1,105 | 1,113.8 | +12.5 | +1.1% | 37,600 |
| 2016/08/31 | 1,093.8 | 1,123.8 | 1,085 | 1,101.3 | -2.5 | -0.2% | 48,400 |
| 2016/08/30 | 1,085 | 1,103.8 | 1,085 | 1,103.8 | +20 | +1.8% | 30,800 |
| 2016/08/29 | 1,100 | 1,105 | 1,081.3 | 1,083.8 | -10 | -0.9% | 32,800 |
| 2016/08/26 | 1,120 | 1,120 | 1,092.5 | 1,093.8 | -28.7 | -2.6% | 35,200 |
| 2016/08/25 | 1,147.5 | 1,147.5 | 1,121.3 | 1,122.5 | -11.3 | -1% | 34,400 |
| 2016/08/24 | 1,141.3 | 1,157.5 | 1,120 | 1,133.8 | -25 | -2.2% | 46,800 |
| 2016/08/23 | 1,123.8 | 1,173.8 | 1,120 | 1,158.8 | +35 | +3.1% | 61,600 |
| 2016/08/22 | 1,105 | 1,125 | 1,103.8 | 1,123.8 | +22.5 | +2% | 43,200 |
| 2016/08/19 | 1,125 | 1,128.8 | 1,095 | 1,101.3 | -25 | -2.2% | 52,800 |
| 2016/08/18 | 1,143.8 | 1,165 | 1,108.8 | 1,126.3 | -35 | -3% | 58,400 |
| 2016/08/17 | 1,210 | 1,210 | 1,138.8 | 1,161.3 | -45 | -3.7% | 70,800 |
| 2016/08/16 | 1,210 | 1,212.5 | 1,177.5 | 1,206.3 | +30 | +2.6% | 189,600 |
| 2016/08/15 | 1,076.3 | 1,216.3 | 1,076.3 | 1,176.3 | +135 | +13% | 404,000 |
| 2016/08/12 | 1,037.5 | 1,045 | 1,026.3 | 1,041.3 | +15 | +1.5% | 19,600 |
| 2016/08/10 | 1,031.3 | 1,032.5 | 1,026.3 | 1,026.3 | -6.2 | -0.6% | 22,400 |
| 2016/08/09 | 1,020 | 1,037.5 | 1,013.8 | 1,032.5 | +30 | +3% | 39,600 |
| 2016/08/08 | 1,035 | 1,035 | 1,001.3 | 1,002.5 | -65 | -6.1% | 135,200 |
| 2016/08/05 | 1,075 | 1,090 | 1,062.5 | 1,067.5 | -5 | -0.5% | 22,000 |
| 2016/08/04 | 1,075 | 1,088.8 | 1,071.3 | 1,072.5 | -1.3 | -0.1% | 22,800 |
| 2016/08/03 | 1,115 | 1,115 | 1,072.5 | 1,073.8 | -41.2 | -3.7% | 39,600 |
| 2016/08/02 | 1,126.3 | 1,130 | 1,100 | 1,115 | -2.5 | -0.2% | 13,600 |
| 2016/08/01 | 1,110 | 1,123.8 | 1,097.5 | 1,117.5 | +7.5 | +0.7% | 8,800 |
| 2016/07/29 | 1,081.3 | 1,111.3 | 1,060 | 1,110 | +16.2 | +1.5% | 54,400 |
| 2016/07/28 | 1,122.5 | 1,128.8 | 1,090 | 1,093.8 | -37.5 | -3.3% | 40,400 |
| 2016/07/27 | 1,150 | 1,157.5 | 1,127.5 | 1,131.3 | -28.7 | -2.5% | 74,000 |
| 2016/07/26 | 1,171.3 | 1,173.8 | 1,155 | 1,160 | -11.3 | -1% | 24,800 |
| 2016/07/25 | 1,201.3 | 1,201.3 | 1,171.3 | 1,171.3 | +2.5 | +0.2% | 37,200 |
| 2016/07/22 | 1,152.5 | 1,168.8 | 1,150 | 1,168.8 | +5 | +0.4% | 37,200 |
| 2016/07/21 | 1,148.8 | 1,171.3 | 1,147.5 | 1,163.8 | +20 | +1.7% | 35,600 |
| 2016/07/20 | 1,147.5 | 1,155 | 1,142.5 | 1,143.8 | -8.7 | -0.8% | 42,400 |
| 2016/07/19 | 1,172.5 | 1,192.5 | 1,132.5 | 1,152.5 | -21.3 | -1.8% | 67,600 |
| 2016/07/15 | 1,207.5 | 1,207.5 | 1,171.3 | 1,173.8 | -33.7 | -2.8% | 64,000 |
| 2016/07/14 | 1,225 | 1,225 | 1,201.3 | 1,207.5 | -18.8 | -1.5% | 45,200 |
| 2016/07/13 | 1,262.5 | 1,265 | 1,225 | 1,226.3 | +12.5 | +1% | 154,000 |
| 2016/07/12 | 1,200 | 1,223.8 | 1,200 | 1,213.8 | +23.8 | +2% | 60,000 |
| 2016/07/11 | 1,200 | 1,212.5 | 1,185 | 1,190 | +5 | +0.4% | 39,200 |
| 2016/07/08 | 1,203.8 | 1,203.8 | 1,166.3 | 1,185 | -18.8 | -1.6% | 52,800 |
| 2016/07/07 | 1,223.8 | 1,223.8 | 1,187.5 | 1,203.8 | -2.5 | -0.2% | 80,800 |
| 2016/07/06 | 1,182.5 | 1,206.3 | 1,160 | 1,206.3 | +8.8 | +0.7% | 78,000 |
2001～
2050
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
