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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,505 | 1,520 | 1,492.5 | 1,502.5 | -15 | -1% | 102,400 |
| 2017/02/13 | 1,495 | 1,525 | 1,490 | 1,517.5 | +22.5 | +1.5% | 115,200 |
| 2017/02/10 | 1,532.5 | 1,537.5 | 1,485 | 1,495 | -27.5 | -1.8% | 180,800 |
| 2017/02/09 | 1,542.5 | 1,550 | 1,517.5 | 1,522.5 | -27.5 | -1.8% | 85,200 |
| 2017/02/08 | 1,525 | 1,560 | 1,520 | 1,550 | +25 | +1.6% | 188,400 |
| 2017/02/07 | 1,525 | 1,530 | 1,507.5 | 1,525 | -2.5 | -0.2% | 81,200 |
| 2017/02/06 | 1,505 | 1,540 | 1,500 | 1,527.5 | +40 | +2.7% | 123,600 |
| 2017/02/03 | 1,500 | 1,520 | 1,475 | 1,487.5 | +2.5 | +0.2% | 124,000 |
| 2017/02/02 | 1,550 | 1,550 | 1,480 | 1,485 | -52.5 | -3.4% | 195,600 |
| 2017/02/01 | 1,500 | 1,547.5 | 1,482.5 | 1,537.5 | +25 | +1.7% | 343,600 |
| 2017/01/31 | 1,452.5 | 1,515 | 1,442.5 | 1,512.5 | +45 | +3.1% | 224,400 |
| 2017/01/30 | 1,440 | 1,477.5 | 1,437.5 | 1,467.5 | +20 | +1.4% | 130,000 |
| 2017/01/27 | 1,452.5 | 1,452.5 | 1,422.5 | 1,447.5 | -12.5 | -0.9% | 78,400 |
| 2017/01/26 | 1,482.5 | 1,482.5 | 1,442.5 | 1,460 | -2.5 | -0.2% | 117,600 |
| 2017/01/25 | 1,442.5 | 1,470 | 1,427.5 | 1,462.5 | +32.5 | +2.3% | 120,800 |
| 2017/01/24 | 1,425 | 1,445 | 1,425 | 1,430 | +15 | +1.1% | 70,400 |
| 2017/01/23 | 1,430 | 1,432.5 | 1,407.5 | 1,415 | -15 | -1% | 61,600 |
| 2017/01/20 | 1,392.5 | 1,465 | 1,380 | 1,430 | +30 | +2.1% | 174,000 |
| 2017/01/19 | 1,422.5 | 1,430 | 1,400 | 1,400 | -15 | -1.1% | 58,000 |
| 2017/01/18 | 1,390 | 1,425 | 1,382.5 | 1,415 | ±0 | ±0% | 88,400 |
| 2017/01/17 | 1,432.5 | 1,432.5 | 1,390 | 1,415 | -25 | -1.7% | 103,600 |
| 2017/01/16 | 1,462.5 | 1,462.5 | 1,427.5 | 1,440 | -10 | -0.7% | 92,400 |
| 2017/01/13 | 1,410 | 1,462.5 | 1,410 | 1,450 | +25 | +1.8% | 127,600 |
| 2017/01/12 | 1,422.5 | 1,430 | 1,370 | 1,425 | -10 | -0.7% | 171,200 |
| 2017/01/11 | 1,455 | 1,460 | 1,425 | 1,435 | -20 | -1.4% | 148,800 |
| 2017/01/10 | 1,472.5 | 1,490 | 1,437.5 | 1,455 | +5 | +0.3% | 295,200 |
| 2017/01/06 | 1,400 | 1,467.5 | 1,400 | 1,450 | +35 | +2.5% | 276,400 |
| 2017/01/05 | 1,415 | 1,432.5 | 1,390 | 1,415 | +20 | +1.4% | 284,400 |
| 2017/01/04 | 1,367.5 | 1,427.5 | 1,367.5 | 1,395 | +52.5 | +3.9% | 341,200 |
| 2016/12/30 | 1,295 | 1,360 | 1,290 | 1,342.5 | +35 | +2.7% | 176,400 |
| 2016/12/29 | 1,310 | 1,310 | 1,277.5 | 1,307.5 | -5 | -0.4% | 108,400 |
| 2016/12/28 | 1,305 | 1,322.5 | 1,287.5 | 1,312.5 | +15 | +1.2% | 140,800 |
| 2016/12/27 | 1,282.5 | 1,305 | 1,280 | 1,297.5 | +5 | +0.4% | 137,200 |
| 2016/12/26 | 1,265 | 1,302.5 | 1,250 | 1,292.5 | +53.7 | +4.3% | 264,400 |
| 2016/12/22 | 1,248.8 | 1,282.5 | 1,220 | 1,238.8 | +7.5 | +0.6% | 245,200 |
| 2016/12/21 | 1,220 | 1,252.5 | 1,220 | 1,231.3 | +12.5 | +1% | 122,400 |
| 2016/12/20 | 1,212.5 | 1,228.8 | 1,212.5 | 1,218.8 | -5 | -0.4% | 112,000 |
| 2016/12/19 | 1,233.8 | 1,233.8 | 1,207.5 | 1,223.8 | -10 | -0.8% | 106,400 |
| 2016/12/16 | 1,221.3 | 1,240 | 1,202.5 | 1,233.8 | +22.5 | +1.9% | 109,600 |
| 2016/12/15 | 1,237.5 | 1,243.8 | 1,207.5 | 1,211.3 | -28.7 | -2.3% | 109,600 |
| 2016/12/14 | 1,260 | 1,262.5 | 1,236.3 | 1,240 | -1.3 | -0.1% | 138,000 |
| 2016/12/13 | 1,220 | 1,257.5 | 1,201.3 | 1,241.3 | +37.5 | +3.1% | 246,000 |
| 2016/12/12 | 1,157.5 | 1,203.8 | 1,153.8 | 1,203.8 | +56.3 | +4.9% | 140,400 |
| 2016/12/09 | 1,168.8 | 1,170 | 1,141.3 | 1,147.5 | -27.5 | -2.3% | 176,400 |
| 2016/12/08 | 1,191.3 | 1,191.3 | 1,172.5 | 1,175 | -8.8 | -0.7% | 69,200 |
| 2016/12/07 | 1,167.5 | 1,186.3 | 1,163.8 | 1,183.8 | +20 | +1.7% | 92,800 |
| 2016/12/06 | 1,171.3 | 1,176.3 | 1,146.3 | 1,163.8 | -1.2 | -0.1% | 175,200 |
| 2016/12/05 | 1,197.5 | 1,200 | 1,155 | 1,165 | -43.8 | -3.6% | 191,600 |
| 2016/12/02 | 1,223.8 | 1,223.8 | 1,190 | 1,208.8 | -15 | -1.2% | 136,400 |
| 2016/12/01 | 1,243.8 | 1,243.8 | 1,212.5 | 1,223.8 | -20 | -1.6% | 220,400 |
2001～
2050
件表示中 / 2564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 | 63,900円 | +10.3% | -7.8% | 0.00% | 35.21倍 | 4.60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 |
| フリービット | 154,200円 | +1.8% | -13.1% | 1.95% | 13.43倍 | 2.58倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ソラコム | 79,000円 | +13.5% | +0.3% | 0.00% | 114.99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 |
| アイネス | 166,100円 | +1.1% | +20.8% | 3.31% | 15.70倍 | 0.91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 | 273,300円 | +13.4% | -83.0% | 2.85% | 11.23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
