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 |
|---|---|---|---|---|---|---|---|
| 2015/06/12 | 1,240 | 1,285 | 1,240 | 1,265 | +7.5 | +0.6% | 152,000 |
| 2015/06/11 | 1,246.3 | 1,272.5 | 1,210 | 1,257.5 | +28.7 | +2.3% | 188,000 |
| 2015/06/10 | 1,246.3 | 1,255 | 1,227.5 | 1,228.8 | -12.5 | -1% | 64,400 |
| 2015/06/09 | 1,267.5 | 1,267.5 | 1,241.3 | 1,241.3 | -33.7 | -2.6% | 152,000 |
| 2015/06/08 | 1,257.5 | 1,312.5 | 1,257.5 | 1,275 | +22.5 | +1.8% | 140,800 |
| 2015/06/05 | 1,260 | 1,260 | 1,247.5 | 1,252.5 | ±0 | ±0% | 46,800 |
| 2015/06/04 | 1,233.8 | 1,255 | 1,233.8 | 1,252.5 | +12.5 | +1% | 59,200 |
| 2015/06/03 | 1,262.5 | 1,270 | 1,240 | 1,240 | -15 | -1.2% | 122,400 |
| 2015/06/02 | 1,250 | 1,270 | 1,247.5 | 1,255 | +7.5 | +0.6% | 96,400 |
| 2015/06/01 | 1,241.3 | 1,260 | 1,237.5 | 1,247.5 | +6.2 | +0.5% | 89,600 |
| 2015/05/29 | 1,226.3 | 1,265 | 1,215 | 1,241.3 | -8.7 | -0.7% | 148,400 |
| 2015/05/28 | 1,280 | 1,287.5 | 1,227.5 | 1,250 | -30 | -2.3% | 144,000 |
| 2015/05/27 | 1,270 | 1,285 | 1,270 | 1,280 | +5 | +0.4% | 66,800 |
| 2015/05/26 | 1,270 | 1,285 | 1,270 | 1,275 | -10 | -0.8% | 65,200 |
| 2015/05/25 | 1,297.5 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 77,600 |
| 2015/05/22 | 1,302.5 | 1,315 | 1,297.5 | 1,300 | -2.5 | -0.2% | 53,600 |
| 2015/05/21 | 1,300 | 1,320 | 1,295 | 1,302.5 | ±0 | ±0% | 67,600 |
| 2015/05/20 | 1,292.5 | 1,332.5 | 1,285 | 1,302.5 | +2.5 | +0.2% | 128,800 |
| 2015/05/19 | 1,317.5 | 1,325 | 1,282.5 | 1,300 | -5 | -0.4% | 137,200 |
| 2015/05/18 | 1,382.5 | 1,392.5 | 1,297.5 | 1,305 | -52.5 | -3.9% | 220,000 |
| 2015/05/15 | 1,325 | 1,372.5 | 1,322.5 | 1,357.5 | +40 | +3% | 114,000 |
| 2015/05/14 | 1,305 | 1,325 | 1,295 | 1,317.5 | +15 | +1.2% | 79,600 |
| 2015/05/13 | 1,302.5 | 1,350 | 1,302.5 | 1,302.5 | +2.5 | +0.2% | 87,600 |
| 2015/05/12 | 1,287.5 | 1,325 | 1,282.5 | 1,300 | +7.5 | +0.6% | 98,000 |
| 2015/05/11 | 1,302.5 | 1,317.5 | 1,292.5 | 1,292.5 | -25 | -1.9% | 115,200 |
| 2015/05/08 | 1,327.5 | 1,337.5 | 1,312.5 | 1,317.5 | -2.5 | -0.2% | 75,600 |
| 2015/05/07 | 1,325 | 1,327.5 | 1,300 | 1,320 | -15 | -1.1% | 54,000 |
| 2015/05/01 | 1,305 | 1,342.5 | 1,300 | 1,335 | +22.5 | +1.7% | 73,200 |
| 2015/04/30 | 1,350 | 1,360 | 1,310 | 1,312.5 | -62.5 | -4.5% | 118,800 |
| 2015/04/28 | 1,392.5 | 1,392.5 | 1,350 | 1,375 | -22.5 | -1.6% | 91,200 |
| 2015/04/27 | 1,417.5 | 1,435 | 1,387.5 | 1,397.5 | -40 | -2.8% | 96,000 |
| 2015/04/24 | 1,437.5 | 1,485 | 1,400 | 1,437.5 | +7.5 | +0.5% | 271,200 |
| 2015/04/23 | 1,432.5 | 1,445 | 1,422.5 | 1,430 | ±0 | ±0% | 62,400 |
| 2015/04/22 | 1,427.5 | 1,450 | 1,392.5 | 1,430 | -32.5 | -2.2% | 147,200 |
| 2015/04/21 | 1,480 | 1,480 | 1,430 | 1,462.5 | +7.5 | +0.5% | 155,600 |
| 2015/04/20 | 1,417.5 | 1,480 | 1,407.5 | 1,455 | +37.5 | +2.6% | 214,800 |
| 2015/04/17 | 1,455 | 1,462.5 | 1,410 | 1,417.5 | -30 | -2.1% | 206,000 |
| 2015/04/16 | 1,480 | 1,497.5 | 1,405 | 1,447.5 | +92.5 | +6.8% | 505,200 |
| 2015/04/15 | 1,355 | 1,397.5 | 1,345 | 1,355 | -25 | -1.8% | 94,400 |
| 2015/04/14 | 1,320 | 1,390 | 1,312.5 | 1,380 | +67.5 | +5.1% | 184,400 |
| 2015/04/13 | 1,320 | 1,335 | 1,297.5 | 1,312.5 | -10 | -0.8% | 69,600 |
| 2015/04/10 | 1,325 | 1,335 | 1,310 | 1,322.5 | -7.5 | -0.6% | 58,400 |
| 2015/04/09 | 1,360 | 1,360 | 1,307.5 | 1,330 | -17.5 | -1.3% | 69,600 |
| 2015/04/08 | 1,355 | 1,370 | 1,320 | 1,347.5 | +7.5 | +0.6% | 127,200 |
| 2015/04/07 | 1,305 | 1,370 | 1,305 | 1,340 | +47.5 | +3.7% | 212,000 |
| 2015/04/06 | 1,285 | 1,315 | 1,275 | 1,292.5 | -17.5 | -1.3% | 85,600 |
| 2015/04/03 | 1,347.5 | 1,380 | 1,295 | 1,310 | -50 | -3.7% | 244,800 |
| 2015/04/02 | 1,432.5 | 1,440 | 1,340 | 1,360 | -70 | -4.9% | 206,800 |
| 2015/04/01 | 1,440 | 1,472.5 | 1,415 | 1,430 | +32.5 | +2.3% | 178,800 |
| 2015/03/31 | 1,412.5 | 1,437.5 | 1,387.5 | 1,397.5 | -2.5 | -0.2% | 90,800 |
2401～
2450
件表示中 / 2555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 | 54,000円 | +10.3% | -7.8% | 0.00% | 29.75倍 | 3.88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 |
| 太田昭 | 244,100円 | +13.4% | -83.0% | 3.20% | 10.03倍 | 0.90倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| プロシップ | 191,300円 | +8.6% | +19.9% | 2.88% | 15.30倍 | 3.29倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| アイネス | 140,700円 | +1.1% | +20.8% | 3.91% | 13.30倍 | 0.77倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ベルパーク | 144,100円 | -1.8% | +5.7% | 3.47% | 9.24倍 | 0.81倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
