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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,218.8 | 1,232.5 | 1,202.5 | 1,225 | +23.7 | +2% | 192,400 |
| 2015/11/20 | 1,223.8 | 1,223.8 | 1,195 | 1,201.3 | -8.7 | -0.7% | 109,600 |
| 2015/11/19 | 1,185 | 1,210 | 1,157.5 | 1,210 | +41.2 | +3.5% | 157,200 |
| 2015/11/18 | 1,157.5 | 1,173.8 | 1,155 | 1,168.8 | +8.8 | +0.8% | 42,400 |
| 2015/11/17 | 1,137.5 | 1,165 | 1,137.5 | 1,160 | +31.2 | +2.8% | 105,600 |
| 2015/11/16 | 1,120 | 1,137.5 | 1,118.8 | 1,128.8 | -18.7 | -1.6% | 57,600 |
| 2015/11/13 | 1,133.8 | 1,155 | 1,133.8 | 1,147.5 | -3.8 | -0.3% | 63,200 |
| 2015/11/12 | 1,157.5 | 1,165 | 1,150 | 1,151.3 | -21.2 | -1.8% | 54,800 |
| 2015/11/11 | 1,162.5 | 1,177.5 | 1,152.5 | 1,172.5 | +10 | +0.9% | 53,200 |
| 2015/11/10 | 1,155 | 1,170 | 1,137.5 | 1,162.5 | +10 | +0.9% | 29,200 |
| 2015/11/09 | 1,170 | 1,186.3 | 1,133.8 | 1,152.5 | ±0 | ±0% | 150,000 |
| 2015/11/06 | 1,105 | 1,162.5 | 1,100 | 1,152.5 | +42.5 | +3.8% | 100,000 |
| 2015/11/05 | 1,151.3 | 1,151.3 | 1,100 | 1,110 | -38.8 | -3.4% | 150,800 |
| 2015/11/04 | 1,168.8 | 1,177.5 | 1,146.3 | 1,148.8 | -13.7 | -1.2% | 74,800 |
| 2015/11/02 | 1,170 | 1,170 | 1,152.5 | 1,162.5 | -6.3 | -0.5% | 50,000 |
| 2015/10/30 | 1,195 | 1,200 | 1,151.3 | 1,168.8 | -8.7 | -0.7% | 104,000 |
| 2015/10/29 | 1,185 | 1,188.8 | 1,170 | 1,177.5 | +2.5 | +0.2% | 58,800 |
| 2015/10/28 | 1,182.5 | 1,192.5 | 1,167.5 | 1,175 | -5 | -0.4% | 77,200 |
| 2015/10/27 | 1,226.3 | 1,226.3 | 1,163.8 | 1,180 | -37.5 | -3.1% | 205,600 |
| 2015/10/26 | 1,240 | 1,250 | 1,217.5 | 1,217.5 | -11.3 | -0.9% | 286,800 |
| 2015/10/23 | 1,222.5 | 1,246.3 | 1,202.5 | 1,228.8 | +23.8 | +2% | 330,400 |
| 2015/10/22 | 1,201.3 | 1,247.5 | 1,180 | 1,205 | -2.5 | -0.2% | 389,200 |
| 2015/10/21 | 1,187.5 | 1,221.3 | 1,166.3 | 1,207.5 | +23.7 | +2% | 135,600 |
| 2015/10/20 | 1,216.3 | 1,216.3 | 1,163.8 | 1,183.8 | -15 | -1.3% | 136,400 |
| 2015/10/19 | 1,158.8 | 1,212.5 | 1,147.5 | 1,198.8 | +57.5 | +5% | 278,000 |
| 2015/10/16 | 1,197.5 | 1,217.5 | 1,140 | 1,141.3 | +16.3 | +1.4% | 432,400 |
| 2015/10/15 | 1,092.5 | 1,136.3 | 1,080 | 1,125 | +22.5 | +2% | 80,000 |
| 2015/10/14 | 1,103.8 | 1,120 | 1,095 | 1,102.5 | -7.5 | -0.7% | 78,000 |
| 2015/10/13 | 1,115 | 1,125 | 1,101.3 | 1,110 | +12.5 | +1.1% | 71,600 |
| 2015/10/09 | 1,121.3 | 1,122.5 | 1,090 | 1,097.5 | -18.8 | -1.7% | 96,800 |
| 2015/10/08 | 1,160 | 1,165 | 1,112.5 | 1,116.3 | -18.7 | -1.6% | 102,000 |
| 2015/10/07 | 1,150 | 1,166.3 | 1,135 | 1,135 | +2.5 | +0.2% | 142,400 |
| 2015/10/06 | 1,131.3 | 1,163.8 | 1,131.3 | 1,132.5 | -7.5 | -0.7% | 95,600 |
| 2015/10/05 | 1,142.5 | 1,145 | 1,120 | 1,140 | -2.5 | -0.2% | 108,800 |
| 2015/10/02 | 1,087.5 | 1,152.5 | 1,073.8 | 1,142.5 | +66.2 | +6.2% | 123,200 |
| 2015/10/01 | 1,100 | 1,121.3 | 1,057.5 | 1,076.3 | -16.2 | -1.5% | 112,000 |
| 2015/09/30 | 1,062.5 | 1,093.8 | 1,062.5 | 1,092.5 | +42.5 | +4% | 62,400 |
| 2015/09/29 | 1,076.3 | 1,092.5 | 1,042.5 | 1,050 | -70 | -6.3% | 117,600 |
| 2015/09/28 | 1,076.3 | 1,138.8 | 1,076.3 | 1,120 | +28.7 | +2.6% | 82,400 |
| 2015/09/25 | 1,085 | 1,112.5 | 1,063.8 | 1,091.3 | -28.7 | -2.6% | 204,800 |
| 2015/09/24 | 1,133.8 | 1,146.3 | 1,107.5 | 1,120 | -38.8 | -3.3% | 130,800 |
| 2015/09/18 | 1,175 | 1,187.5 | 1,157.5 | 1,158.8 | -41.2 | -3.4% | 115,600 |
| 2015/09/17 | 1,152.5 | 1,207.5 | 1,137.5 | 1,200 | +46.2 | +4% | 277,600 |
| 2015/09/16 | 1,197.5 | 1,212.5 | 1,153.8 | 1,153.8 | -8.7 | -0.7% | 206,400 |
| 2015/09/15 | 1,175 | 1,207.5 | 1,158.8 | 1,162.5 | -26.3 | -2.2% | 149,600 |
| 2015/09/14 | 1,255 | 1,262.5 | 1,160 | 1,188.8 | -93.7 | -7.3% | 454,400 |
| 2015/09/11 | 1,277.5 | 1,305 | 1,252.5 | 1,282.5 | -22.5 | -1.7% | 242,800 |
| 2015/09/10 | 1,245 | 1,310 | 1,240 | 1,305 | +10 | +0.8% | 457,600 |
| 2015/09/09 | 1,228.8 | 1,352.5 | 1,203.8 | 1,295 | +118.7 | +10.1% | 984,000 |
| 2015/09/08 | 1,280 | 1,320 | 1,136.3 | 1,176.3 | -128.7 | -9.9% | 1,014,400 |
2201～
2250
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
