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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 1,334 | 1,364 | 1,333 | 1,364 | ±0 | ±0% | 1,700 |
| 2025/06/09 | 1,345 | 1,366 | 1,345 | 1,364 | +24 | +1.8% | 2,100 |
| 2025/06/06 | 1,327 | 1,364 | 1,320 | 1,340 | +4 | +0.3% | 1,800 |
| 2025/06/05 | 1,333 | 1,336 | 1,333 | 1,336 | +3 | +0.2% | 300 |
| 2025/06/04 | 1,311 | 1,361 | 1,311 | 1,333 | -8 | -0.6% | 1,200 |
| 2025/06/03 | 1,368 | 1,369 | 1,297 | 1,341 | -19 | -1.4% | 4,900 |
| 2025/06/02 | 1,342 | 1,360 | 1,342 | 1,360 | +4 | +0.3% | 900 |
| 2025/05/30 | 1,339 | 1,356 | 1,339 | 1,356 | -5 | -0.4% | 400 |
| 2025/05/29 | 1,301 | 1,366 | 1,301 | 1,361 | +51 | +3.9% | 7,200 |
| 2025/05/28 | 1,306 | 1,310 | 1,300 | 1,310 | +13 | +1% | 1,700 |
| 2025/05/27 | 1,300 | 1,300 | 1,270 | 1,297 | -3 | -0.2% | 1,300 |
| 2025/05/26 | 1,290 | 1,300 | 1,283 | 1,300 | +15 | +1.2% | 4,800 |
| 2025/05/23 | 1,275 | 1,285 | 1,264 | 1,285 | +14 | +1.1% | 2,300 |
| 2025/05/22 | 1,235 | 1,289 | 1,235 | 1,271 | +41 | +3.3% | 1,600 |
| 2025/05/21 | 1,212 | 1,286 | 1,212 | 1,230 | +2 | +0.2% | 9,300 |
| 2025/05/20 | 1,260 | 1,260 | 1,228 | 1,228 | -30 | -2.4% | 1,800 |
| 2025/05/19 | 1,241 | 1,258 | 1,215 | 1,258 | +43 | +3.5% | 5,500 |
| 2025/05/16 | 1,224 | 1,420 | 1,185 | 1,215 | -23 | -1.9% | 75,300 |
| 2025/05/15 | 1,223 | 1,244 | 1,223 | 1,238 | +16 | +1.3% | 1,100 |
| 2025/05/14 | 1,225 | 1,236 | 1,222 | 1,222 | -16 | -1.3% | 600 |
| 2025/05/13 | 1,246 | 1,246 | 1,217 | 1,238 | +10 | +0.8% | 500 |
| 2025/05/12 | 1,239 | 1,257 | 1,228 | 1,228 | -11 | -0.9% | 800 |
| 2025/05/09 | 1,215 | 1,239 | 1,215 | 1,239 | -6 | -0.5% | 500 |
| 2025/05/08 | 1,221 | 1,245 | 1,221 | 1,245 | +20 | +1.6% | 900 |
| 2025/05/07 | 1,220 | 1,280 | 1,199 | 1,225 | +6 | +0.5% | 23,300 |
| 2025/05/02 | 1,216 | 1,219 | 1,216 | 1,219 | +11 | +0.9% | 600 |
| 2025/05/01 | 1,184 | 1,295 | 1,158 | 1,208 | +8 | +0.7% | 40,000 |
| 2025/04/30 | 1,180 | 1,200 | 1,180 | 1,200 | -4 | -0.3% | 1,300 |
| 2025/04/28 | 1,165 | 1,218 | 1,165 | 1,204 | +31 | +2.6% | 3,900 |
| 2025/04/25 | 1,167 | 1,180 | 1,158 | 1,173 | +26 | +2.3% | 13,100 |
| 2025/04/24 | 1,146 | 1,173 | 1,146 | 1,147 | -2 | -0.2% | 1,000 |
1～
50
件表示中 / 214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 | 139,800円 | +22.8% | +1.9% | 0.00% | 21.03倍 | 2.96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 |
| メディカネット | 30,100円 | +21.9% | -5.3% | 1.00% | 19.32倍 | 1.42倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ＡＰＬＩＸ | 14,800円 | +1.6% | -5.7% | 2.36% | 21.48倍 | 1.24倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ファベル | 106,500円 | +10.2% | +21.3% | 2.82% | 11.35倍 | 1.29倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| インバウンＰＦ | 92,400円 | +19.9% | +43.0% | 0.00% | 17.51倍 | 2.45倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
市場注目の銘柄
チャート関連のコラム
