オプロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,600 | 1,636 | 1,600 | 1,632 | +32 | +2% | 4,800 |
| 2025/08/20 | 1,565 | 1,600 | 1,565 | 1,600 | +5 | +0.3% | 1,500 |
| 2025/08/19 | 1,591 | 1,610 | 1,585 | 1,595 | +15 | +0.9% | 3,600 |
| 2025/08/18 | 1,559 | 1,589 | 1,540 | 1,580 | +21 | +1.3% | 3,600 |
| 2025/08/15 | 1,548 | 1,559 | 1,548 | 1,559 | +30 | +2% | 2,200 |
| 2025/08/14 | 1,512 | 1,539 | 1,512 | 1,529 | +14 | +0.9% | 1,600 |
| 2025/08/13 | 1,525 | 1,536 | 1,515 | 1,515 | -6 | -0.4% | 4,100 |
| 2025/08/12 | 1,514 | 1,526 | 1,514 | 1,521 | +1 | +0.1% | 1,100 |
| 2025/08/08 | 1,522 | 1,522 | 1,514 | 1,520 | -2 | -0.1% | 900 |
| 2025/08/07 | 1,501 | 1,535 | 1,496 | 1,522 | -2 | -0.1% | 2,900 |
| 2025/08/06 | 1,530 | 1,530 | 1,501 | 1,524 | -11 | -0.7% | 3,700 |
| 2025/08/05 | 1,520 | 1,535 | 1,505 | 1,535 | +25 | +1.7% | 3,600 |
| 2025/08/04 | 1,515 | 1,517 | 1,504 | 1,510 | +6 | +0.4% | 2,300 |
| 2025/08/01 | 1,505 | 1,512 | 1,504 | 1,504 | -16 | -1.1% | 300 |
| 2025/07/31 | 1,485 | 1,520 | 1,485 | 1,520 | +10 | +0.7% | 1,000 |
| 2025/07/30 | 1,492 | 1,510 | 1,484 | 1,510 | +18 | +1.2% | 1,700 |
| 2025/07/29 | 1,486 | 1,516 | 1,486 | 1,492 | -8 | -0.5% | 3,400 |
| 2025/07/28 | 1,513 | 1,513 | 1,500 | 1,500 | -3 | -0.2% | 1,400 |
| 2025/07/25 | 1,486 | 1,503 | 1,486 | 1,503 | +15 | +1% | 1,600 |
| 2025/07/24 | 1,490 | 1,495 | 1,487 | 1,488 | +5 | +0.3% | 1,900 |
| 2025/07/23 | 1,492 | 1,498 | 1,482 | 1,483 | ±0 | ±0% | 2,000 |
| 2025/07/22 | 1,525 | 1,525 | 1,483 | 1,483 | -12 | -0.8% | 5,400 |
| 2025/07/18 | 1,494 | 1,507 | 1,494 | 1,495 | ±0 | ±0% | 800 |
| 2025/07/17 | 1,498 | 1,511 | 1,487 | 1,495 | -4 | -0.3% | 3,700 |
| 2025/07/16 | 1,520 | 1,529 | 1,490 | 1,499 | -30 | -2% | 6,200 |
| 2025/07/15 | 1,539 | 1,539 | 1,493 | 1,529 | +6 | +0.4% | 6,500 |
| 2025/07/14 | 1,565 | 1,610 | 1,523 | 1,523 | -38 | -2.4% | 14,400 |
| 2025/07/11 | 1,482 | 1,570 | 1,455 | 1,561 | +79 | +5.3% | 30,200 |
| 2025/07/10 | 1,450 | 1,482 | 1,411 | 1,482 | +39 | +2.7% | 17,000 |
| 2025/07/09 | 1,405 | 1,443 | 1,398 | 1,443 | +38 | +2.7% | 3,200 |
| 2025/07/08 | 1,386 | 1,405 | 1,366 | 1,405 | +7 | +0.5% | 3,500 |
| 2025/07/07 | 1,369 | 1,400 | 1,369 | 1,398 | +34 | +2.5% | 2,600 |
| 2025/07/04 | 1,362 | 1,383 | 1,361 | 1,364 | +13 | +1% | 800 |
| 2025/07/03 | 1,386 | 1,386 | 1,351 | 1,351 | -45 | -3.2% | 1,600 |
| 2025/07/02 | 1,362 | 1,422 | 1,362 | 1,396 | +15 | +1.1% | 5,000 |
| 2025/07/01 | 1,395 | 1,395 | 1,381 | 1,381 | -14 | -1% | 3,500 |
| 2025/06/30 | 1,394 | 1,395 | 1,380 | 1,395 | +12 | +0.9% | 4,900 |
| 2025/06/27 | 1,353 | 1,396 | 1,342 | 1,383 | +39 | +2.9% | 12,100 |
| 2025/06/26 | 1,352 | 1,352 | 1,324 | 1,344 | +22 | +1.7% | 1,900 |
| 2025/06/25 | 1,353 | 1,353 | 1,322 | 1,322 | -31 | -2.3% | 3,200 |
| 2025/06/24 | 1,352 | 1,353 | 1,341 | 1,353 | +1 | +0.1% | 500 |
| 2025/06/23 | 1,366 | 1,366 | 1,352 | 1,352 | -14 | -1% | 200 |
| 2025/06/20 | 1,346 | 1,367 | 1,346 | 1,366 | +14 | +1% | 1,100 |
| 2025/06/19 | 1,333 | 1,367 | 1,333 | 1,352 | -11 | -0.8% | 3,300 |
| 2025/06/18 | 1,324 | 1,365 | 1,324 | 1,363 | +39 | +2.9% | 2,100 |
| 2025/06/17 | 1,339 | 1,342 | 1,324 | 1,324 | -45 | -3.3% | 900 |
| 2025/06/16 | 1,368 | 1,369 | 1,368 | 1,369 | +9 | +0.7% | 600 |
| 2025/06/13 | 1,370 | 1,375 | 1,334 | 1,360 | -10 | -0.7% | 3,600 |
| 2025/06/12 | 1,370 | 1,370 | 1,359 | 1,370 | ±0 | ±0% | 1,400 |
| 2025/06/11 | 1,335 | 1,370 | 1,335 | 1,370 | +6 | +0.4% | 1,400 |
1～
50
件表示中 / 245件
類似銘柄と比較する
現在ご覧いただいている「オプロ」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 |
|---|---|---|---|---|---|---|---|---|
| オプロ | 162,800円 | +22.8% | +1.9% | 0.00% | 24.75倍 | 3.16倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ＲｅＹｕｕＪｐｎ | 67,700円 | +9.4% | - | 0.00% | - | 5.93倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
| リスクモンスター | 49,900円 | +4.6% | +31.5% | 3.01% | 17.73倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ユビキタスＡＩ | 36,200円 | +5.1% | -94.6% | 0.00% | - | 1.58倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モ イ | 26,800円 | +0.3% | -49.6% | 0.00% | 62.32倍 | 2.00倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
市場注目の銘柄
チャート関連のコラム
