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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,360 | 1,402.5 | 1,332.5 | 1,335 | ±0 | ±0% | 378,000 |
| 2016/04/19 | 1,285 | 1,335 | 1,285 | 1,335 | +65 | +5.1% | 149,600 |
| 2016/04/18 | 1,285 | 1,297.5 | 1,262.5 | 1,270 | -40 | -3.1% | 108,000 |
| 2016/04/15 | 1,332.5 | 1,335 | 1,302.5 | 1,310 | -27.5 | -2.1% | 78,800 |
| 2016/04/14 | 1,310 | 1,357.5 | 1,310 | 1,337.5 | +22.5 | +1.7% | 205,200 |
| 2016/04/13 | 1,302.5 | 1,332.5 | 1,300 | 1,315 | +2.5 | +0.2% | 123,200 |
| 2016/04/12 | 1,332.5 | 1,337.5 | 1,300 | 1,312.5 | -20 | -1.5% | 139,600 |
| 2016/04/11 | 1,305 | 1,337.5 | 1,270 | 1,332.5 | +47.5 | +3.7% | 189,600 |
| 2016/04/08 | 1,230 | 1,290 | 1,202.5 | 1,285 | +65 | +5.3% | 188,400 |
| 2016/04/07 | 1,195 | 1,238.8 | 1,195 | 1,220 | +18.7 | +1.6% | 114,400 |
| 2016/04/06 | 1,187.5 | 1,211.3 | 1,178.8 | 1,201.3 | -8.7 | -0.7% | 119,200 |
| 2016/04/05 | 1,317.5 | 1,317.5 | 1,207.5 | 1,210 | -95 | -7.3% | 211,600 |
| 2016/04/04 | 1,345 | 1,357.5 | 1,292.5 | 1,305 | -15 | -1.1% | 227,600 |
| 2016/04/01 | 1,362.5 | 1,367.5 | 1,290 | 1,320 | -20 | -1.5% | 359,600 |
| 2016/03/31 | 1,347.5 | 1,350 | 1,312.5 | 1,340 | +32.5 | +2.5% | 369,600 |
| 2016/03/30 | 1,252.5 | 1,332.5 | 1,252.5 | 1,307.5 | +61.2 | +4.9% | 432,800 |
| 2016/03/29 | 1,222.5 | 1,260 | 1,222.5 | 1,246.3 | +13.8 | +1.1% | 141,200 |
| 2016/03/28 | 1,250 | 1,265 | 1,220 | 1,232.5 | -20 | -1.6% | 106,800 |
| 2016/03/25 | 1,240 | 1,262.5 | 1,232.5 | 1,252.5 | +18.7 | +1.5% | 143,200 |
| 2016/03/24 | 1,262.5 | 1,285 | 1,231.3 | 1,233.8 | -16.2 | -1.3% | 162,000 |
| 2016/03/23 | 1,236.3 | 1,260 | 1,226.3 | 1,250 | +15 | +1.2% | 106,800 |
| 2016/03/22 | 1,236.3 | 1,247.5 | 1,225 | 1,235 | +16.2 | +1.3% | 70,800 |
| 2016/03/18 | 1,220 | 1,247.5 | 1,192.5 | 1,218.8 | -1.2 | -0.1% | 123,200 |
| 2016/03/17 | 1,250 | 1,285 | 1,210 | 1,220 | -26.3 | -2.1% | 251,200 |
| 2016/03/16 | 1,325 | 1,325 | 1,226.3 | 1,246.3 | -6.2 | -0.5% | 462,800 |
| 2016/03/15 | 1,202.5 | 1,272.5 | 1,197.5 | 1,252.5 | +76.2 | +6.5% | 564,400 |
| 2016/03/14 | 1,162.5 | 1,212.5 | 1,158.8 | 1,176.3 | +8.8 | +0.8% | 116,400 |
| 2016/03/11 | 1,136.3 | 1,187.5 | 1,136.3 | 1,167.5 | +18.7 | +1.6% | 87,600 |
| 2016/03/10 | 1,116.3 | 1,175 | 1,116.3 | 1,148.8 | +48.8 | +4.4% | 111,600 |
| 2016/03/09 | 1,113.8 | 1,120 | 1,096.3 | 1,100 | -46.3 | -4% | 81,200 |
| 2016/03/08 | 1,187.5 | 1,187.5 | 1,133.8 | 1,146.3 | -41.2 | -3.5% | 95,200 |
| 2016/03/07 | 1,187.5 | 1,216.3 | 1,180 | 1,187.5 | -1.3 | -0.1% | 141,200 |
| 2016/03/04 | 1,161.3 | 1,188.8 | 1,155 | 1,188.8 | +35 | +3% | 128,000 |
| 2016/03/03 | 1,163.8 | 1,192.5 | 1,147.5 | 1,153.8 | -8.7 | -0.7% | 145,600 |
| 2016/03/02 | 1,197.5 | 1,207.5 | 1,162.5 | 1,162.5 | -17.5 | -1.5% | 163,600 |
| 2016/03/01 | 1,185 | 1,195 | 1,120 | 1,180 | -40 | -3.3% | 396,000 |
| 2016/02/29 | 1,043.8 | 1,220 | 1,040 | 1,220 | +175 | +16.7% | 913,200 |
| 2016/02/26 | 1,073.8 | 1,073.8 | 1,036.3 | 1,045 | -28.8 | -2.7% | 42,800 |
| 2016/02/25 | 1,048.8 | 1,080 | 1,046.3 | 1,073.8 | +31.3 | +3% | 72,800 |
| 2016/02/24 | 1,030 | 1,060 | 1,025 | 1,042.5 | -1.3 | -0.1% | 67,200 |
| 2016/02/23 | 1,073.8 | 1,073.8 | 1,031.3 | 1,043.8 | -8.7 | -0.8% | 128,000 |
| 2016/02/22 | 1,025 | 1,061.3 | 1,013.8 | 1,052.5 | +45 | +4.5% | 85,200 |
| 2016/02/19 | 1,030 | 1,050 | 1,000 | 1,007.5 | -16.3 | -1.6% | 44,000 |
| 2016/02/18 | 1,025 | 1,053.8 | 1,023.8 | 1,023.8 | +16.3 | +1.6% | 100,000 |
| 2016/02/17 | 990 | 1,028.8 | 985 | 1,007.5 | ±0 | ±0% | 82,400 |
| 2016/02/16 | 972.5 | 1,025 | 960 | 1,007.5 | +32.5 | +3.3% | 85,600 |
| 2016/02/15 | 955 | 978.8 | 940 | 975 | +47.5 | +5.1% | 113,200 |
| 2016/02/12 | 1,012.5 | 1,017.5 | 923.8 | 927.5 | -137.5 | -12.9% | 186,000 |
| 2016/02/10 | 1,097.5 | 1,097.5 | 1,025 | 1,065 | -1.3 | -0.1% | 123,600 |
| 2016/02/09 | 1,037.5 | 1,122.5 | 1,035 | 1,066.3 | -16.2 | -1.5% | 331,200 |
2101～
2150
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
