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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,425 | 1,580 | 1,275 | 1,305 | -50 | -3.7% | 3,307,600 |
| 2015/09/04 | 1,175 | 1,355 | 1,127.5 | 1,355 | +176.2 | +14.9% | 1,031,200 |
| 2015/09/03 | 1,200 | 1,205 | 1,162.5 | 1,178.8 | +46.3 | +4.1% | 187,600 |
| 2015/09/02 | 1,051.3 | 1,230 | 1,051.3 | 1,132.5 | +28.7 | +2.6% | 377,200 |
| 2015/09/01 | 1,192.5 | 1,192.5 | 1,102.5 | 1,103.8 | -96.2 | -8% | 216,000 |
| 2015/08/31 | 1,188.8 | 1,243.8 | 1,153.8 | 1,200 | +120 | +11.1% | 794,000 |
| 2015/08/28 | 1,080 | 1,080 | 1,080 | 1,080 | +175 | +19.3% | 23,600 |
| 2015/08/27 | 910 | 922.5 | 893.8 | 905 | +17.5 | +2% | 100,800 |
| 2015/08/26 | 830 | 897.5 | 830 | 887.5 | +58.7 | +7.1% | 146,800 |
| 2015/08/25 | 786.3 | 918.8 | 780 | 828.8 | -45 | -5.1% | 281,600 |
| 2015/08/24 | 988.8 | 995 | 867.5 | 873.8 | -165 | -15.9% | 252,400 |
| 2015/08/21 | 1,046.3 | 1,061.3 | 1,037.5 | 1,038.8 | -60 | -5.5% | 119,600 |
| 2015/08/20 | 1,085 | 1,120 | 1,085 | 1,098.8 | +3.8 | +0.3% | 49,200 |
| 2015/08/19 | 1,125 | 1,132.5 | 1,076.3 | 1,095 | -46.3 | -4.1% | 113,600 |
| 2015/08/18 | 1,107.5 | 1,152.5 | 1,105 | 1,141.3 | +16.3 | +1.4% | 62,800 |
| 2015/08/17 | 1,156.3 | 1,173.8 | 1,112.5 | 1,125 | -83.8 | -6.9% | 184,000 |
| 2015/08/14 | 1,162.5 | 1,216.3 | 1,152.5 | 1,208.8 | +46.3 | +4% | 86,000 |
| 2015/08/13 | 1,152.5 | 1,185 | 1,152.5 | 1,162.5 | -22.5 | -1.9% | 63,200 |
| 2015/08/12 | 1,223.8 | 1,223.8 | 1,165 | 1,185 | -38.8 | -3.2% | 110,400 |
| 2015/08/11 | 1,246.3 | 1,275 | 1,205 | 1,223.8 | -31.2 | -2.5% | 182,000 |
| 2015/08/10 | 1,222.5 | 1,282.5 | 1,200 | 1,255 | +32.5 | +2.7% | 353,600 |
| 2015/08/07 | 1,105 | 1,227.5 | 1,102.5 | 1,222.5 | +100 | +8.9% | 313,200 |
| 2015/08/06 | 1,180 | 1,180 | 1,122.5 | 1,122.5 | +2.5 | +0.2% | 151,200 |
| 2015/08/05 | 1,127.5 | 1,171.3 | 1,102.5 | 1,120 | +60 | +5.7% | 181,600 |
| 2015/08/04 | 1,116.3 | 1,116.3 | 1,052.5 | 1,060 | -71.3 | -6.3% | 225,600 |
| 2015/08/03 | 1,153.8 | 1,161.3 | 1,118.8 | 1,131.3 | -46.2 | -3.9% | 188,800 |
| 2015/07/31 | 1,211.3 | 1,218.8 | 1,153.8 | 1,177.5 | -46.3 | -3.8% | 245,200 |
| 2015/07/30 | 1,235 | 1,242.5 | 1,222.5 | 1,223.8 | -20 | -1.6% | 98,800 |
| 2015/07/29 | 1,243.8 | 1,255 | 1,238.8 | 1,243.8 | -3.7 | -0.3% | 44,800 |
| 2015/07/28 | 1,238.8 | 1,260 | 1,225 | 1,247.5 | +2.5 | +0.2% | 86,800 |
| 2015/07/27 | 1,247.5 | 1,260 | 1,241.3 | 1,245 | -12.5 | -1% | 90,000 |
| 2015/07/24 | 1,260 | 1,260 | 1,250 | 1,257.5 | -2.5 | -0.2% | 54,800 |
| 2015/07/23 | 1,277.5 | 1,277.5 | 1,247.5 | 1,260 | -15 | -1.2% | 126,800 |
| 2015/07/22 | 1,287.5 | 1,290 | 1,262.5 | 1,275 | -35 | -2.7% | 86,400 |
| 2015/07/21 | 1,247.5 | 1,315 | 1,228.8 | 1,310 | +55 | +4.4% | 214,400 |
| 2015/07/17 | 1,257.5 | 1,275 | 1,255 | 1,255 | -5 | -0.4% | 97,600 |
| 2015/07/16 | 1,262.5 | 1,272.5 | 1,255 | 1,260 | -10 | -0.8% | 100,000 |
| 2015/07/15 | 1,267.5 | 1,295 | 1,267.5 | 1,270 | -2.5 | -0.2% | 92,800 |
| 2015/07/14 | 1,262.5 | 1,287.5 | 1,262.5 | 1,272.5 | +10 | +0.8% | 75,200 |
| 2015/07/13 | 1,265 | 1,272.5 | 1,250 | 1,262.5 | +7.5 | +0.6% | 59,600 |
| 2015/07/10 | 1,290 | 1,295 | 1,252.5 | 1,255 | -35 | -2.7% | 65,200 |
| 2015/07/09 | 1,245 | 1,290 | 1,126.3 | 1,290 | +22.5 | +1.8% | 248,400 |
| 2015/07/08 | 1,310 | 1,320 | 1,257.5 | 1,267.5 | -62.5 | -4.7% | 128,000 |
| 2015/07/07 | 1,280 | 1,340 | 1,277.5 | 1,330 | +62.5 | +4.9% | 93,600 |
| 2015/07/06 | 1,270 | 1,287.5 | 1,255 | 1,267.5 | -27.5 | -2.1% | 71,200 |
| 2015/07/03 | 1,300 | 1,315 | 1,277.5 | 1,295 | -30 | -2.3% | 132,800 |
| 2015/07/02 | 1,332.5 | 1,350 | 1,302.5 | 1,325 | -5 | -0.4% | 120,800 |
| 2015/07/01 | 1,335 | 1,352.5 | 1,307.5 | 1,330 | -5 | -0.4% | 112,400 |
| 2015/06/30 | 1,292.5 | 1,352.5 | 1,292.5 | 1,335 | +65 | +5.1% | 157,200 |
| 2015/06/29 | 1,252.5 | 1,295 | 1,247.5 | 1,270 | -57.5 | -4.3% | 168,000 |
2251～
2300
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
