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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,230 | 1,254 | 1,210 | 1,213 | -16 | -1.3% | 2,400 |
| 2025/03/27 | 1,229 | 1,232 | 1,229 | 1,229 | ±0 | ±0% | 400 |
| 2025/03/26 | 1,271 | 1,274 | 1,229 | 1,229 | -44 | -3.5% | 1,400 |
| 2025/03/25 | 1,248 | 1,275 | 1,228 | 1,273 | +49 | +4% | 6,400 |
| 2025/03/24 | 1,222 | 1,250 | 1,219 | 1,224 | -13 | -1.1% | 5,600 |
| 2025/03/21 | 1,208 | 1,237 | 1,204 | 1,237 | +26 | +2.1% | 1,600 |
| 2025/03/19 | 1,226 | 1,239 | 1,200 | 1,211 | -15 | -1.2% | 2,600 |
| 2025/03/18 | 1,207 | 1,229 | 1,190 | 1,226 | -11 | -0.9% | 6,500 |
| 2025/03/17 | 1,246 | 1,246 | 1,209 | 1,237 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,235 | 1,255 | 1,215 | 1,237 | +26 | +2.1% | 4,800 |
| 2025/03/13 | 1,225 | 1,229 | 1,211 | 1,211 | +1 | +0.1% | 1,000 |
| 2025/03/12 | 1,210 | 1,210 | 1,196 | 1,210 | +24 | +2% | 1,200 |
| 2025/03/11 | 1,174 | 1,220 | 1,174 | 1,186 | -12 | -1% | 2,900 |
| 2025/03/10 | 1,171 | 1,198 | 1,171 | 1,198 | +27 | +2.3% | 500 |
| 2025/03/07 | 1,191 | 1,200 | 1,168 | 1,171 | -29 | -2.4% | 4,800 |
| 2025/03/06 | 1,200 | 1,201 | 1,190 | 1,200 | -6 | -0.5% | 1,300 |
| 2025/03/05 | 1,182 | 1,206 | 1,182 | 1,206 | +16 | +1.3% | 800 |
| 2025/03/04 | 1,183 | 1,215 | 1,176 | 1,190 | -3 | -0.3% | 4,500 |
| 2025/03/03 | 1,177 | 1,209 | 1,177 | 1,193 | +18 | +1.5% | 1,600 |
| 2025/02/28 | 1,170 | 1,190 | 1,170 | 1,175 | -25 | -2.1% | 7,600 |
| 2025/02/27 | 1,200 | 1,238 | 1,176 | 1,200 | -21 | -1.7% | 6,600 |
| 2025/02/26 | 1,219 | 1,228 | 1,214 | 1,221 | -1 | -0.1% | 800 |
| 2025/02/25 | 1,205 | 1,265 | 1,195 | 1,222 | +17 | +1.4% | 19,300 |
| 2025/02/21 | 1,192 | 1,239 | 1,192 | 1,205 | +1 | +0.1% | 10,700 |
| 2025/02/20 | 1,209 | 1,230 | 1,204 | 1,204 | -19 | -1.6% | 5,700 |
| 2025/02/19 | 1,240 | 1,250 | 1,223 | 1,223 | -21 | -1.7% | 3,600 |
| 2025/02/18 | 1,265 | 1,270 | 1,239 | 1,244 | -20 | -1.6% | 4,600 |
| 2025/02/17 | 1,212 | 1,265 | 1,212 | 1,264 | +66 | +5.5% | 9,300 |
| 2025/02/14 | 1,212 | 1,220 | 1,197 | 1,198 | -17 | -1.4% | 2,600 |
| 2025/02/13 | 1,216 | 1,220 | 1,197 | 1,215 | -1 | -0.1% | 4,500 |
| 2025/02/12 | 1,216 | 1,220 | 1,186 | 1,216 | +20 | +1.7% | 5,700 |
| 2025/02/10 | 1,182 | 1,196 | 1,182 | 1,196 | +19 | +1.6% | 8,300 |
| 2025/02/07 | 1,180 | 1,190 | 1,172 | 1,177 | ±0 | ±0% | 1,800 |
| 2025/02/06 | 1,187 | 1,199 | 1,177 | 1,177 | -11 | -0.9% | 2,300 |
| 2025/02/05 | 1,190 | 1,194 | 1,187 | 1,188 | -15 | -1.2% | 6,500 |
| 2025/02/04 | 1,186 | 1,203 | 1,186 | 1,203 | +25 | +2.1% | 200 |
| 2025/02/03 | 1,197 | 1,219 | 1,177 | 1,178 | -18 | -1.5% | 10,300 |
| 2025/01/31 | 1,192 | 1,198 | 1,192 | 1,196 | -9 | -0.7% | 1,100 |
| 2025/01/30 | 1,231 | 1,231 | 1,195 | 1,205 | +4 | +0.3% | 3,200 |
| 2025/01/29 | 1,198 | 1,212 | 1,198 | 1,201 | +17 | +1.4% | 3,500 |
| 2025/01/28 | 1,189 | 1,208 | 1,184 | 1,184 | -5 | -0.4% | 10,900 |
| 2025/01/27 | 1,184 | 1,189 | 1,165 | 1,189 | +30 | +2.6% | 3,600 |
| 2025/01/24 | 1,144 | 1,179 | 1,138 | 1,159 | +15 | +1.3% | 5,900 |
| 2025/01/23 | 1,182 | 1,182 | 1,127 | 1,144 | -37 | -3.1% | 8,800 |
| 2025/01/22 | 1,192 | 1,195 | 1,181 | 1,181 | -22 | -1.8% | 8,500 |
| 2025/01/21 | 1,217 | 1,217 | 1,182 | 1,203 | +12 | +1% | 4,400 |
| 2025/01/20 | 1,220 | 1,220 | 1,189 | 1,191 | -26 | -2.1% | 22,000 |
| 2025/01/17 | 1,201 | 1,217 | 1,183 | 1,217 | +32 | +2.7% | 12,900 |
| 2025/01/16 | 1,185 | 1,195 | 1,158 | 1,185 | +50 | +4.4% | 9,300 |
| 2025/01/15 | 1,135 | 1,174 | 1,111 | 1,135 | +5 | +0.4% | 53,600 |
101～
150
件表示中 / 246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 | 162,200円 | +22.8% | +1.9% | 0.00% | 24.65倍 | 3.15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 |
| モ イ | 27,000円 | +0.3% | -49.6% | 0.00% | 62.79倍 | 2.02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 |
| ユビキタスＡＩ | 35,900円 | +5.1% | -94.6% | 0.00% | - | 1.57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 |
| ベイシス | 197,300円 | +8.8% | +36.5% | 0.00% | 28.72倍 | 1.80倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| エーアイ | 52,500円 | +21.1% | -61.5% | 0.00% | 82.42倍 | 1.40倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
