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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 885 | 898 | 877 | 898 | +9 | +1% | 60,000 |
| 2024/04/25 | 896 | 902 | 889 | 889 | -11 | -1.2% | 49,000 |
| 2024/04/24 | 909 | 913 | 900 | 900 | +4 | +0.4% | 56,400 |
| 2024/04/23 | 900 | 910 | 888 | 896 | +8 | +0.9% | 42,100 |
| 2024/04/22 | 894 | 894 | 878 | 888 | +9 | +1% | 62,300 |
| 2024/04/19 | 895 | 898 | 868 | 879 | -28 | -3.1% | 121,600 |
| 2024/04/18 | 893 | 916 | 892 | 907 | +10 | +1.1% | 105,800 |
| 2024/04/17 | 901 | 912 | 887 | 897 | -3 | -0.3% | 84,200 |
| 2024/04/16 | 906 | 915 | 897 | 900 | -20 | -2.2% | 134,800 |
| 2024/04/15 | 920 | 931 | 916 | 920 | -15 | -1.6% | 80,400 |
| 2024/04/12 | 955 | 990 | 931 | 935 | +3 | +0.3% | 149,300 |
| 2024/04/11 | 938 | 940 | 930 | 932 | -18 | -1.9% | 79,300 |
| 2024/04/10 | 957 | 970 | 950 | 950 | -7 | -0.7% | 61,500 |
| 2024/04/09 | 960 | 964 | 950 | 957 | -2 | -0.2% | 63,100 |
| 2024/04/08 | 968 | 970 | 947 | 959 | +1 | +0.1% | 75,900 |
| 2024/04/05 | 960 | 969 | 946 | 958 | -17 | -1.7% | 99,700 |
| 2024/04/04 | 996 | 1,003 | 969 | 975 | -6 | -0.6% | 169,100 |
| 2024/04/03 | 993 | 1,001 | 981 | 981 | -20 | -2% | 114,500 |
| 2024/04/02 | 1,029 | 1,030 | 998 | 1,001 | -33 | -3.2% | 126,300 |
| 2024/04/01 | 1,060 | 1,060 | 1,029 | 1,034 | -2 | -0.2% | 74,500 |
| 2024/03/29 | 1,031 | 1,040 | 1,021 | 1,036 | +5 | +0.5% | 77,800 |
| 2024/03/28 | 1,036 | 1,054 | 1,029 | 1,031 | -15 | -1.4% | 107,600 |
| 2024/03/27 | 1,067 | 1,069 | 1,043 | 1,046 | -21 | -2% | 126,600 |
| 2024/03/26 | 1,019 | 1,076 | 1,018 | 1,067 | +48 | +4.7% | 189,900 |
| 2024/03/25 | 1,030 | 1,034 | 1,015 | 1,019 | -18 | -1.7% | 182,300 |
| 2024/03/22 | 1,059 | 1,073 | 1,033 | 1,037 | -14 | -1.3% | 195,800 |
| 2024/03/21 | 1,075 | 1,085 | 1,049 | 1,051 | -9 | -0.8% | 194,100 |
| 2024/03/19 | 1,074 | 1,074 | 1,049 | 1,060 | -28 | -2.6% | 179,500 |
| 2024/03/18 | 1,065 | 1,100 | 1,065 | 1,088 | +26 | +2.4% | 179,400 |
| 2024/03/15 | 1,070 | 1,083 | 1,055 | 1,062 | -24 | -2.2% | 262,600 |
| 2024/03/14 | 1,120 | 1,122 | 1,078 | 1,086 | -35 | -3.1% | 196,000 |
| 2024/03/13 | 1,160 | 1,162 | 1,109 | 1,121 | -25 | -2.2% | 151,000 |
| 2024/03/12 | 1,116 | 1,155 | 1,087 | 1,146 | +10 | +0.9% | 246,800 |
| 2024/03/11 | 1,137 | 1,150 | 1,121 | 1,136 | -24 | -2.1% | 208,400 |
| 2024/03/08 | 1,159 | 1,183 | 1,155 | 1,160 | -12 | -1% | 180,300 |
| 2024/03/07 | 1,228 | 1,228 | 1,163 | 1,172 | -33 | -2.7% | 255,200 |
| 2024/03/06 | 1,183 | 1,238 | 1,165 | 1,205 | +22 | +1.9% | 305,700 |
| 2024/03/05 | 1,175 | 1,184 | 1,139 | 1,183 | +10 | +0.9% | 167,500 |
| 2024/03/04 | 1,158 | 1,203 | 1,154 | 1,173 | +19 | +1.6% | 283,700 |
| 2024/03/01 | 1,177 | 1,187 | 1,139 | 1,154 | +1 | +0.1% | 164,300 |
| 2024/02/29 | 1,150 | 1,160 | 1,133 | 1,153 | -11 | -0.9% | 140,500 |
| 2024/02/28 | 1,156 | 1,174 | 1,148 | 1,164 | +6 | +0.5% | 147,600 |
| 2024/02/27 | 1,165 | 1,174 | 1,141 | 1,158 | -16 | -1.4% | 253,000 |
| 2024/02/26 | 1,080 | 1,180 | 1,075 | 1,174 | +115 | +10.9% | 446,500 |
| 2024/02/22 | 1,078 | 1,087 | 1,053 | 1,059 | +9 | +0.9% | 157,500 |
| 2024/02/21 | 1,070 | 1,074 | 1,038 | 1,050 | -28 | -2.6% | 187,400 |
| 2024/02/20 | 1,100 | 1,125 | 1,078 | 1,078 | -15 | -1.4% | 222,000 |
| 2024/02/19 | 1,048 | 1,098 | 1,045 | 1,093 | +21 | +2% | 275,000 |
| 2024/02/16 | 1,052 | 1,094 | 1,043 | 1,072 | +62 | +6.1% | 478,200 |
| 2024/02/15 | 920 | 1,012 | 920 | 1,010 | +102 | +11.2% | 735,300 |
1～
50
件表示中 / 2324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 | 89,800円 | +10.0% | +10.5% | 0.00% | 44.72倍 | 7.63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 |
| 福井コンピ | 246,000円 | +1.9% | -4.7% | 2.64% | 14.36倍 | 2.26倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 183,400円 | +14.2% | +18.1% | 2.62% | 14.85倍 | 2.73倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| ゼンリン | 86,000円 | +5.2% | +28.3% | 3.14% | 25.50倍 | 0.96倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ＥＭシステムズ | 66,000円 | +8.2% | +11.5% | 2.12% | 21.52倍 | 2.27倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
