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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,347 | 1,411 | 1,115 | 1,130 | -221 | -16.4% | 83,700 |
| 2025/01/10 | 1,400 | 1,400 | 1,306 | 1,351 | -42 | -3% | 19,600 |
| 2025/01/09 | 1,382 | 1,449 | 1,380 | 1,393 | +14 | +1% | 20,200 |
| 2025/01/08 | 1,381 | 1,399 | 1,350 | 1,379 | -9 | -0.6% | 11,700 |
| 2025/01/07 | 1,365 | 1,400 | 1,344 | 1,388 | +45 | +3.4% | 10,500 |
| 2025/01/06 | 1,306 | 1,363 | 1,282 | 1,343 | +67 | +5.3% | 16,500 |
| 2024/12/30 | 1,269 | 1,328 | 1,240 | 1,276 | +20 | +1.6% | 7,700 |
| 2024/12/27 | 1,245 | 1,270 | 1,235 | 1,256 | +48 | +4% | 7,200 |
| 2024/12/26 | 1,251 | 1,251 | 1,208 | 1,208 | -19 | -1.5% | 13,100 |
| 2024/12/25 | 1,240 | 1,250 | 1,216 | 1,227 | -4 | -0.3% | 8,900 |
| 2024/12/24 | 1,222 | 1,250 | 1,222 | 1,231 | +3 | +0.2% | 5,900 |
| 2024/12/23 | 1,267 | 1,268 | 1,218 | 1,228 | -37 | -2.9% | 12,600 |
| 2024/12/20 | 1,285 | 1,299 | 1,233 | 1,265 | -18 | -1.4% | 13,900 |
| 2024/12/19 | 1,295 | 1,301 | 1,283 | 1,283 | -15 | -1.2% | 7,300 |
| 2024/12/18 | 1,331 | 1,337 | 1,298 | 1,298 | -3 | -0.2% | 15,900 |
| 2024/12/17 | 1,304 | 1,320 | 1,300 | 1,301 | -3 | -0.2% | 3,800 |
| 2024/12/16 | 1,318 | 1,318 | 1,297 | 1,304 | +3 | +0.2% | 9,000 |
| 2024/12/13 | 1,301 | 1,319 | 1,300 | 1,301 | -11 | -0.8% | 11,700 |
| 2024/12/12 | 1,347 | 1,353 | 1,300 | 1,312 | +4 | +0.3% | 18,600 |
| 2024/12/11 | 1,328 | 1,370 | 1,308 | 1,308 | -39 | -2.9% | 13,400 |
| 2024/12/10 | 1,382 | 1,385 | 1,316 | 1,347 | -5 | -0.4% | 12,900 |
| 2024/12/09 | 1,341 | 1,365 | 1,332 | 1,352 | +37 | +2.8% | 13,400 |
| 2024/12/06 | 1,346 | 1,346 | 1,305 | 1,315 | -15 | -1.1% | 21,000 |
| 2024/12/05 | 1,372 | 1,374 | 1,320 | 1,330 | -43 | -3.1% | 10,200 |
| 2024/12/04 | 1,400 | 1,400 | 1,363 | 1,373 | -47 | -3.3% | 6,800 |
| 2024/12/03 | 1,430 | 1,431 | 1,386 | 1,420 | -12 | -0.8% | 14,900 |
| 2024/12/02 | 1,425 | 1,441 | 1,401 | 1,432 | +11 | +0.8% | 9,200 |
| 2024/11/29 | 1,449 | 1,451 | 1,416 | 1,421 | -29 | -2% | 7,200 |
| 2024/11/28 | 1,449 | 1,472 | 1,403 | 1,450 | +1 | +0.1% | 10,000 |
| 2024/11/27 | 1,448 | 1,477 | 1,421 | 1,449 | +6 | +0.4% | 25,900 |
| 2024/11/26 | 1,440 | 1,453 | 1,435 | 1,443 | +3 | +0.2% | 7,400 |
| 2024/11/25 | 1,451 | 1,464 | 1,420 | 1,440 | -1 | -0.1% | 13,800 |
| 2024/11/22 | 1,420 | 1,451 | 1,420 | 1,441 | +22 | +1.6% | 13,400 |
| 2024/11/21 | 1,417 | 1,437 | 1,401 | 1,419 | +20 | +1.4% | 9,000 |
| 2024/11/20 | 1,414 | 1,433 | 1,379 | 1,399 | -1 | -0.1% | 17,000 |
| 2024/11/19 | 1,355 | 1,419 | 1,342 | 1,400 | +37 | +2.7% | 37,300 |
| 2024/11/18 | 1,316 | 1,378 | 1,316 | 1,363 | +23 | +1.7% | 15,200 |
| 2024/11/15 | 1,321 | 1,370 | 1,320 | 1,340 | +18 | +1.4% | 18,300 |
| 2024/11/14 | 1,323 | 1,360 | 1,322 | 1,322 | -31 | -2.3% | 19,200 |
| 2024/11/13 | 1,331 | 1,383 | 1,331 | 1,353 | +4 | +0.3% | 22,700 |
| 2024/11/12 | 1,331 | 1,365 | 1,322 | 1,349 | -4 | -0.3% | 16,700 |
| 2024/11/11 | 1,362 | 1,370 | 1,320 | 1,353 | -7 | -0.5% | 20,000 |
| 2024/11/08 | 1,314 | 1,370 | 1,310 | 1,360 | +46 | +3.5% | 47,600 |
| 2024/11/07 | 1,310 | 1,314 | 1,252 | 1,314 | +3 | +0.2% | 24,800 |
| 2024/11/06 | 1,261 | 1,311 | 1,260 | 1,311 | +44 | +3.5% | 16,900 |
| 2024/11/05 | 1,223 | 1,267 | 1,210 | 1,267 | +42 | +3.4% | 11,000 |
| 2024/11/01 | 1,184 | 1,226 | 1,184 | 1,225 | +11 | +0.9% | 12,200 |
| 2024/10/31 | 1,183 | 1,230 | 1,180 | 1,214 | +39 | +3.3% | 21,400 |
| 2024/10/30 | 1,197 | 1,200 | 1,157 | 1,175 | -1 | -0.1% | 9,200 |
| 2024/10/29 | 1,092 | 1,195 | 1,092 | 1,176 | +86 | +7.9% | 24,600 |
151～
200
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
