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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,210 | 1,217.5 | 1,173.8 | 1,197.5 | -8.8 | -0.7% | 66,800 |
| 2016/07/04 | 1,172.5 | 1,231.3 | 1,158.8 | 1,206.3 | +61.3 | +5.4% | 175,200 |
| 2016/07/01 | 1,162.5 | 1,162.5 | 1,138.8 | 1,145 | ±0 | ±0% | 41,600 |
| 2016/06/30 | 1,137.5 | 1,158.8 | 1,137.5 | 1,145 | +16.2 | +1.4% | 40,400 |
| 2016/06/29 | 1,125 | 1,137.5 | 1,110 | 1,128.8 | +37.5 | +3.4% | 66,800 |
| 2016/06/28 | 1,076.3 | 1,108.8 | 1,057.5 | 1,091.3 | -1.2 | -0.1% | 54,000 |
| 2016/06/27 | 1,080 | 1,118.8 | 1,072.5 | 1,092.5 | +1.2 | +0.1% | 78,800 |
| 2016/06/24 | 1,188.8 | 1,203.8 | 1,050 | 1,091.3 | -80 | -6.8% | 180,800 |
| 2016/06/23 | 1,157.5 | 1,172.5 | 1,140 | 1,171.3 | +13.8 | +1.2% | 45,600 |
| 2016/06/22 | 1,216.3 | 1,216.3 | 1,141.3 | 1,157.5 | -6.3 | -0.5% | 101,200 |
| 2016/06/21 | 1,176.3 | 1,183.8 | 1,156.3 | 1,163.8 | -12.5 | -1.1% | 33,600 |
| 2016/06/20 | 1,133.8 | 1,181.3 | 1,133.8 | 1,176.3 | +43.8 | +3.9% | 49,200 |
| 2016/06/17 | 1,163.8 | 1,187.5 | 1,127.5 | 1,132.5 | -23.8 | -2.1% | 107,600 |
| 2016/06/16 | 1,237.5 | 1,237.5 | 1,151.3 | 1,156.3 | -81.2 | -6.6% | 134,400 |
| 2016/06/15 | 1,265 | 1,295 | 1,217.5 | 1,237.5 | -25 | -2% | 139,600 |
| 2016/06/14 | 1,207.5 | 1,270 | 1,207.5 | 1,262.5 | +46.2 | +3.8% | 236,400 |
| 2016/06/13 | 1,235 | 1,242.5 | 1,190 | 1,216.3 | -68.7 | -5.3% | 162,000 |
| 2016/06/10 | 1,315 | 1,315 | 1,282.5 | 1,285 | -5 | -0.4% | 94,400 |
| 2016/06/09 | 1,242.5 | 1,315 | 1,230 | 1,290 | +65 | +5.3% | 280,000 |
| 2016/06/08 | 1,213.8 | 1,225 | 1,195 | 1,225 | +20 | +1.7% | 80,000 |
| 2016/06/07 | 1,225 | 1,225 | 1,203.8 | 1,205 | -2.5 | -0.2% | 25,600 |
| 2016/06/06 | 1,205 | 1,218.8 | 1,191.3 | 1,207.5 | -21.3 | -1.7% | 55,600 |
| 2016/06/03 | 1,188.8 | 1,230 | 1,188.8 | 1,228.8 | +45 | +3.8% | 72,800 |
| 2016/06/02 | 1,197.5 | 1,197.5 | 1,162.5 | 1,183.8 | -21.2 | -1.8% | 78,000 |
| 2016/06/01 | 1,235 | 1,235 | 1,201.3 | 1,205 | -17.5 | -1.4% | 83,200 |
| 2016/05/31 | 1,260 | 1,260 | 1,217.5 | 1,222.5 | -25 | -2% | 77,600 |
| 2016/05/30 | 1,225 | 1,260 | 1,225 | 1,247.5 | +26.2 | +2.1% | 56,800 |
| 2016/05/27 | 1,238.8 | 1,245 | 1,212.5 | 1,221.3 | -25 | -2% | 111,600 |
| 2016/05/26 | 1,265 | 1,280 | 1,238.8 | 1,246.3 | -31.2 | -2.4% | 158,400 |
| 2016/05/25 | 1,312.5 | 1,312.5 | 1,277.5 | 1,277.5 | -12.5 | -1% | 50,400 |
| 2016/05/24 | 1,302.5 | 1,302.5 | 1,267.5 | 1,290 | -15 | -1.1% | 88,000 |
| 2016/05/23 | 1,292.5 | 1,310 | 1,260 | 1,305 | +37.5 | +3% | 109,200 |
| 2016/05/20 | 1,237.5 | 1,267.5 | 1,237.5 | 1,267.5 | +26.2 | +2.1% | 65,200 |
| 2016/05/19 | 1,228.8 | 1,255 | 1,228.8 | 1,241.3 | +11.3 | +0.9% | 78,000 |
| 2016/05/18 | 1,270 | 1,285 | 1,211.3 | 1,230 | -47.5 | -3.7% | 150,400 |
| 2016/05/17 | 1,257.5 | 1,287.5 | 1,257.5 | 1,277.5 | +20 | +1.6% | 96,800 |
| 2016/05/16 | 1,287.5 | 1,320 | 1,255 | 1,257.5 | -80 | -6% | 240,800 |
| 2016/05/13 | 1,362.5 | 1,362.5 | 1,317.5 | 1,337.5 | -30 | -2.2% | 120,800 |
| 2016/05/12 | 1,372.5 | 1,400 | 1,365 | 1,367.5 | -10 | -0.7% | 128,000 |
| 2016/05/11 | 1,400 | 1,400 | 1,372.5 | 1,377.5 | -5 | -0.4% | 135,200 |
| 2016/05/10 | 1,422.5 | 1,422.5 | 1,372.5 | 1,382.5 | -20 | -1.4% | 140,400 |
| 2016/05/09 | 1,350 | 1,437.5 | 1,337.5 | 1,402.5 | +92.5 | +7.1% | 300,400 |
| 2016/05/06 | 1,305 | 1,320 | 1,292.5 | 1,310 | +12.5 | +1% | 71,200 |
| 2016/05/02 | 1,255 | 1,302.5 | 1,255 | 1,297.5 | -7.5 | -0.6% | 68,400 |
| 2016/04/28 | 1,347.5 | 1,362.5 | 1,295 | 1,305 | -47.5 | -3.5% | 157,600 |
| 2016/04/27 | 1,337.5 | 1,370 | 1,307.5 | 1,352.5 | +22.5 | +1.7% | 157,600 |
| 2016/04/26 | 1,365 | 1,365 | 1,292.5 | 1,330 | -42.5 | -3.1% | 157,600 |
| 2016/04/25 | 1,395 | 1,395 | 1,352.5 | 1,372.5 | +5 | +0.4% | 204,400 |
| 2016/04/22 | 1,375 | 1,380 | 1,337.5 | 1,367.5 | -7.5 | -0.5% | 132,800 |
| 2016/04/21 | 1,375 | 1,397.5 | 1,355 | 1,375 | +40 | +3% | 251,600 |
2051～
2100
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
