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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,768.1 | 1,768.8 | 1,678.1 | 1,715.6 | -21.9 | -1.3% | 606,400 |
| 2015/01/29 | 1,780 | 1,796.9 | 1,720 | 1,737.5 | -51.3 | -2.9% | 656,000 |
| 2015/01/28 | 1,759.4 | 1,805.6 | 1,751.3 | 1,788.8 | +19.4 | +1.1% | 676,800 |
| 2015/01/27 | 1,812.5 | 1,834.4 | 1,740.6 | 1,769.4 | -1.2 | -0.1% | 1,104,000 |
| 2015/01/26 | 1,704.4 | 1,793.8 | 1,691.3 | 1,770.6 | +37.5 | +2.2% | 796,800 |
| 2015/01/23 | 1,717.5 | 1,767.5 | 1,656.3 | 1,733.1 | +64.3 | +3.9% | 1,708,800 |
| 2015/01/22 | 1,770.6 | 1,781.3 | 1,631.3 | 1,668.8 | -70.6 | -4.1% | 1,904,000 |
| 2015/01/21 | 1,931.3 | 2,059.4 | 1,709.4 | 1,739.4 | -120 | -6.5% | 5,713,600 |
| 2015/01/20 | 1,881.3 | 1,981.3 | 1,806.3 | 1,859.4 | -40.6 | -2.1% | 3,406,400 |
| 2015/01/19 | 1,687.5 | 1,903.1 | 1,663.1 | 1,900 | +224.4 | +13.4% | 4,974,400 |
| 2015/01/16 | 1,803.1 | 1,828.8 | 1,587.5 | 1,675.6 | -136.9 | -7.6% | 3,308,800 |
| 2015/01/15 | 1,554.4 | 1,835.6 | 1,548.8 | 1,812.5 | +289.4 | +19% | 2,819,200 |
| 2015/01/14 | 1,531.9 | 1,574.4 | 1,515.6 | 1,523.1 | -8.2 | -0.5% | 419,200 |
| 2015/01/13 | 1,473.1 | 1,531.3 | 1,470.6 | 1,531.3 | +26.9 | +1.8% | 331,200 |
| 2015/01/09 | 1,612.5 | 1,675 | 1,489.4 | 1,504.4 | -45.6 | -2.9% | 1,910,400 |
| 2015/01/08 | 1,483.1 | 1,550 | 1,470.6 | 1,550 | +87.5 | +6% | 806,400 |
| 2015/01/07 | 1,483.1 | 1,503.1 | 1,449.4 | 1,462.5 | -20 | -1.3% | 248,000 |
| 2015/01/06 | 1,450 | 1,528.1 | 1,445 | 1,482.5 | -17.5 | -1.2% | 420,800 |
| 2015/01/05 | 1,538.8 | 1,560 | 1,481.3 | 1,500 | -11.9 | -0.8% | 448,000 |
| 2014/12/30 | 1,481.3 | 1,584.4 | 1,472.5 | 1,511.9 | +48.8 | +3.3% | 1,478,400 |
| 2014/12/29 | 1,411.9 | 1,480 | 1,411.9 | 1,463.1 | +69.3 | +5% | 414,400 |
| 2014/12/26 | 1,425 | 1,458.1 | 1,373.1 | 1,393.8 | -42.5 | -3% | 488,000 |
| 2014/12/25 | 1,495.6 | 1,495.6 | 1,418.1 | 1,436.3 | -90.6 | -5.9% | 878,400 |
| 2014/12/24 | 1,584.4 | 1,608.8 | 1,503.8 | 1,526.9 | -48.1 | -3.1% | 715,200 |
| 2014/12/22 | 1,625 | 1,666.9 | 1,531.3 | 1,575 | -18.8 | -1.2% | 953,600 |
| 2014/12/19 | 1,568.8 | 1,700 | 1,568.8 | 1,593.8 | +26.9 | +1.7% | 2,353,600 |
| 2014/12/18 | 1,500 | 1,599.4 | 1,476.3 | 1,566.9 | +86.9 | +5.9% | 1,608,000 |
| 2014/12/17 | 1,395.6 | 1,506.3 | 1,378.1 | 1,480 | +84.4 | +6% | 915,200 |
| 2014/12/16 | 1,375 | 1,423.1 | 1,345 | 1,395.6 | +18.1 | +1.3% | 531,200 |
| 2014/12/15 | 1,321.3 | 1,417.5 | 1,295 | 1,377.5 | +56.2 | +4.3% | 692,800 |
| 2014/12/12 | 1,462.5 | 1,481.3 | 1,301.3 | 1,321.3 | +65 | +5.2% | 1,732,800 |
| 2014/12/11 | 1,294.4 | 1,294.4 | 1,250 | 1,256.3 | -59.3 | -4.5% | 520,000 |
| 2014/12/10 | 1,284.4 | 1,352.5 | 1,281.3 | 1,315.6 | +38.7 | +3% | 1,166,400 |
| 2014/12/09 | 1,264.4 | 1,362.5 | 1,226.3 | 1,276.9 | -9.4 | -0.7% | 1,292,800 |
| 2014/12/08 | 1,449.4 | 1,453.8 | 1,188.1 | 1,286.3 | -194.3 | -13.1% | 1,860,800 |
| 2014/12/05 | 1,503.8 | 1,530 | 1,470.6 | 1,480.6 | -47.5 | -3.1% | 451,200 |
| 2014/12/04 | 1,453.1 | 1,546.9 | 1,414.4 | 1,528.1 | +75 | +5.2% | 1,281,600 |
| 2014/12/03 | 1,508.1 | 1,536.9 | 1,395.6 | 1,453.1 | -86.3 | -5.6% | 1,388,800 |
| 2014/12/02 | 1,687.5 | 1,693.1 | 1,536.9 | 1,539.4 | -156.2 | -9.2% | 1,776,000 |
| 2014/12/01 | 1,705.6 | 1,750 | 1,662.5 | 1,695.6 | +18.7 | +1.1% | 2,153,600 |
| 2014/11/28 | 1,706.3 | 1,737.5 | 1,618.8 | 1,676.9 | -31.9 | -1.9% | 3,152,000 |
| 2014/11/27 | 1,584.4 | 1,737.5 | 1,531.9 | 1,708.8 | +155.7 | +10% | 2,788,800 |
| 2014/11/26 | 1,600.6 | 1,681.3 | 1,510.6 | 1,553.1 | -29.4 | -1.9% | 3,259,200 |
| 2014/11/25 | 1,400 | 1,605.6 | 1,381.9 | 1,582.5 | +212.5 | +15.5% | 4,484,800 |
| 2014/11/21 | 1,344.4 | 1,440.6 | 1,318.8 | 1,370 | +40.6 | +3.1% | 2,561,600 |
| 2014/11/20 | 1,400 | 1,463.1 | 1,300.6 | 1,329.4 | -74.4 | -5.3% | 2,427,200 |
| 2014/11/19 | 1,578.1 | 1,650 | 1,374.4 | 1,403.8 | -202.5 | -12.6% | 3,160,000 |
| 2014/11/18 | 1,696.3 | 1,718.8 | 1,579.4 | 1,606.3 | -90.6 | -5.3% | 2,051,200 |
| 2014/11/17 | 1,650 | 1,756.9 | 1,633.1 | 1,696.9 | -140.6 | -7.7% | 1,900,800 |
| 2014/11/14 | 1,751.3 | 1,850 | 1,698.8 | 1,837.5 | +148.7 | +8.8% | 3,070,400 |
2401～
2450
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
