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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,023.8 | 1,097.5 | 1,022.5 | 1,082.5 | +47.5 | +4.6% | 133,600 |
| 2016/02/05 | 1,050 | 1,087.5 | 1,000 | 1,035 | +25 | +2.5% | 219,200 |
| 2016/02/04 | 1,003.8 | 1,040 | 992.5 | 1,010 | -3.8 | -0.4% | 67,600 |
| 2016/02/03 | 1,000 | 1,015 | 991.3 | 1,013.8 | -17.5 | -1.7% | 71,600 |
| 2016/02/02 | 1,003.8 | 1,031.3 | 1,003.8 | 1,031.3 | +27.5 | +2.7% | 56,400 |
| 2016/02/01 | 985 | 1,015 | 983.8 | 1,003.8 | +25 | +2.6% | 52,800 |
| 2016/01/29 | 976.3 | 987.5 | 952.5 | 978.8 | +6.3 | +0.6% | 66,400 |
| 2016/01/28 | 963.8 | 973.8 | 950 | 972.5 | +7.5 | +0.8% | 44,000 |
| 2016/01/27 | 956.3 | 975 | 952.5 | 965 | +22.5 | +2.4% | 237,600 |
| 2016/01/26 | 938.8 | 968.8 | 936.3 | 942.5 | -13.8 | -1.4% | 44,000 |
| 2016/01/25 | 968.8 | 970 | 935 | 956.3 | +12.5 | +1.3% | 54,400 |
| 2016/01/22 | 935 | 948.8 | 917.5 | 943.8 | +53.8 | +6% | 56,400 |
| 2016/01/21 | 955 | 991.3 | 885 | 890 | -86.3 | -8.8% | 180,400 |
| 2016/01/20 | 1,033.8 | 1,033.8 | 956.3 | 976.3 | -73.7 | -7% | 137,600 |
| 2016/01/19 | 1,025 | 1,050 | 1,015 | 1,050 | +25 | +2.4% | 57,200 |
| 2016/01/18 | 1,007.5 | 1,031.3 | 1,005 | 1,025 | -26.3 | -2.5% | 85,200 |
| 2016/01/15 | 1,085 | 1,085 | 1,045 | 1,051.3 | ±0 | ±0% | 78,000 |
| 2016/01/14 | 1,020 | 1,058.8 | 1,007.5 | 1,051.3 | -2.5 | -0.2% | 114,000 |
| 2016/01/13 | 1,037.5 | 1,066.3 | 1,037.5 | 1,053.8 | +28.8 | +2.8% | 44,000 |
| 2016/01/12 | 1,062.5 | 1,062.5 | 1,007.5 | 1,025 | -61.3 | -5.6% | 115,600 |
| 2016/01/08 | 1,050 | 1,095 | 1,050 | 1,086.3 | +21.3 | +2% | 65,600 |
| 2016/01/07 | 1,087.5 | 1,101.3 | 1,065 | 1,065 | -25 | -2.3% | 65,600 |
| 2016/01/06 | 1,108.8 | 1,108.8 | 1,080 | 1,090 | -7.5 | -0.7% | 69,200 |
| 2016/01/05 | 1,092.5 | 1,118.8 | 1,087.5 | 1,097.5 | -6.3 | -0.6% | 78,800 |
| 2016/01/04 | 1,113.8 | 1,118.8 | 1,096.3 | 1,103.8 | +7.5 | +0.7% | 107,200 |
| 2015/12/30 | 1,121.3 | 1,150 | 1,095 | 1,096.3 | -7.5 | -0.7% | 158,000 |
| 2015/12/29 | 1,088.8 | 1,107.5 | 1,083.8 | 1,103.8 | +7.5 | +0.7% | 81,600 |
| 2015/12/28 | 1,042.5 | 1,102.5 | 1,036.3 | 1,096.3 | +85 | +8.4% | 136,400 |
| 2015/12/25 | 1,008.8 | 1,037.5 | 1,005 | 1,011.3 | -26.2 | -2.5% | 284,000 |
| 2015/12/24 | 1,075 | 1,075 | 1,036.3 | 1,037.5 | -23.8 | -2.2% | 304,800 |
| 2015/12/22 | 1,070 | 1,085 | 1,060 | 1,061.3 | -10 | -0.9% | 84,800 |
| 2015/12/21 | 1,082.5 | 1,093.8 | 1,063.8 | 1,071.3 | -32.5 | -2.9% | 124,800 |
| 2015/12/18 | 1,132.5 | 1,141.3 | 1,102.5 | 1,103.8 | -35 | -3.1% | 106,800 |
| 2015/12/17 | 1,131.3 | 1,146.3 | 1,121.3 | 1,138.8 | +25 | +2.2% | 89,200 |
| 2015/12/16 | 1,128.8 | 1,130 | 1,098.8 | 1,113.8 | +10 | +0.9% | 134,400 |
| 2015/12/15 | 1,148.8 | 1,160 | 1,096.3 | 1,103.8 | -60 | -5.2% | 165,600 |
| 2015/12/14 | 1,150 | 1,173.8 | 1,138.8 | 1,163.8 | -12.5 | -1.1% | 265,200 |
| 2015/12/11 | 1,177.5 | 1,196.3 | 1,176.3 | 1,176.3 | -5 | -0.4% | 73,200 |
| 2015/12/10 | 1,195 | 1,195 | 1,170 | 1,181.3 | -17.5 | -1.5% | 96,400 |
| 2015/12/09 | 1,222.5 | 1,225 | 1,195 | 1,198.8 | -23.7 | -1.9% | 77,200 |
| 2015/12/08 | 1,245 | 1,245 | 1,205 | 1,222.5 | -7.5 | -0.6% | 125,600 |
| 2015/12/07 | 1,228.8 | 1,240 | 1,226.3 | 1,230 | +8.7 | +0.7% | 75,600 |
| 2015/12/04 | 1,225 | 1,245 | 1,202.5 | 1,221.3 | -26.2 | -2.1% | 136,000 |
| 2015/12/03 | 1,282.5 | 1,282.5 | 1,247.5 | 1,247.5 | -22.5 | -1.8% | 196,000 |
| 2015/12/02 | 1,262.5 | 1,280 | 1,250 | 1,270 | -5 | -0.4% | 204,800 |
| 2015/12/01 | 1,252.5 | 1,285 | 1,248.8 | 1,275 | +20 | +1.6% | 457,600 |
| 2015/11/30 | 1,252.5 | 1,262.5 | 1,243.8 | 1,255 | +10 | +0.8% | 218,800 |
| 2015/11/27 | 1,237.5 | 1,260 | 1,221.3 | 1,245 | -1.3 | -0.1% | 447,200 |
| 2015/11/26 | 1,236.3 | 1,267.5 | 1,226.3 | 1,246.3 | +38.8 | +3.2% | 502,800 |
| 2015/11/25 | 1,232.5 | 1,241.3 | 1,207.5 | 1,207.5 | -17.5 | -1.4% | 236,000 |
2151～
2200
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
