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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,161 | 1,167 | 1,150 | 1,151 | -1 | -0.1% | 58,900 |
| 2023/02/01 | 1,144 | 1,165 | 1,144 | 1,152 | +17 | +1.5% | 63,800 |
| 2023/01/31 | 1,158 | 1,158 | 1,135 | 1,135 | -31 | -2.7% | 72,300 |
| 2023/01/30 | 1,150 | 1,188 | 1,149 | 1,166 | +25 | +2.2% | 138,500 |
| 2023/01/27 | 1,140 | 1,155 | 1,132 | 1,141 | +11 | +1% | 73,000 |
| 2023/01/26 | 1,144 | 1,144 | 1,124 | 1,130 | -11 | -1% | 62,300 |
| 2023/01/25 | 1,131 | 1,152 | 1,125 | 1,141 | +10 | +0.9% | 81,900 |
| 2023/01/24 | 1,144 | 1,152 | 1,114 | 1,131 | +1 | +0.1% | 119,200 |
| 2023/01/23 | 1,105 | 1,135 | 1,102 | 1,130 | +39 | +3.6% | 92,800 |
| 2023/01/20 | 1,060 | 1,098 | 1,043 | 1,091 | +20 | +1.9% | 194,000 |
| 2023/01/19 | 1,070 | 1,085 | 1,053 | 1,071 | -8 | -0.7% | 75,900 |
| 2023/01/18 | 1,030 | 1,107 | 1,022 | 1,079 | +57 | +5.6% | 167,500 |
| 2023/01/17 | 1,027 | 1,029 | 1,016 | 1,022 | ±0 | ±0% | 61,000 |
| 2023/01/16 | 1,005 | 1,034 | 1,003 | 1,022 | +7 | +0.7% | 55,600 |
| 2023/01/13 | 1,032 | 1,037 | 1,007 | 1,015 | -15 | -1.5% | 88,900 |
| 2023/01/12 | 1,065 | 1,065 | 1,030 | 1,030 | -23 | -2.2% | 99,000 |
| 2023/01/11 | 1,025 | 1,054 | 1,025 | 1,053 | +35 | +3.4% | 79,700 |
| 2023/01/10 | 1,015 | 1,023 | 1,012 | 1,018 | +14 | +1.4% | 62,600 |
| 2023/01/06 | 992 | 1,005 | 989 | 1,004 | ±0 | ±0% | 74,000 |
| 2023/01/05 | 995 | 1,011 | 991 | 1,004 | +12 | +1.2% | 72,600 |
| 2023/01/04 | 1,010 | 1,010 | 991 | 992 | -21 | -2.1% | 91,700 |
| 2022/12/30 | 1,025 | 1,045 | 1,011 | 1,013 | -23 | -2.2% | 126,700 |
| 2022/12/29 | 1,013 | 1,038 | 1,011 | 1,036 | +29 | +2.9% | 124,500 |
| 2022/12/28 | 1,030 | 1,034 | 997 | 1,007 | -32 | -3.1% | 134,800 |
| 2022/12/27 | 1,017 | 1,044 | 1,017 | 1,039 | +23 | +2.3% | 83,000 |
| 2022/12/26 | 999 | 1,032 | 993 | 1,016 | +12 | +1.2% | 188,000 |
| 2022/12/23 | 1,016 | 1,029 | 990 | 1,004 | -33 | -3.2% | 130,800 |
| 2022/12/22 | 1,074 | 1,075 | 1,023 | 1,037 | -17 | -1.6% | 153,300 |
| 2022/12/21 | 1,046 | 1,064 | 1,036 | 1,054 | +13 | +1.2% | 127,900 |
| 2022/12/20 | 1,098 | 1,109 | 1,023 | 1,041 | -61 | -5.5% | 227,300 |
| 2022/12/19 | 1,106 | 1,128 | 1,075 | 1,102 | -12 | -1.1% | 143,300 |
| 2022/12/16 | 1,120 | 1,138 | 1,112 | 1,114 | -34 | -3% | 193,300 |
| 2022/12/15 | 1,177 | 1,177 | 1,142 | 1,148 | -31 | -2.6% | 152,000 |
| 2022/12/14 | 1,185 | 1,196 | 1,165 | 1,179 | +11 | +0.9% | 176,300 |
| 2022/12/13 | 1,151 | 1,184 | 1,148 | 1,168 | +22 | +1.9% | 144,500 |
| 2022/12/12 | 1,140 | 1,155 | 1,111 | 1,146 | +6 | +0.5% | 112,100 |
| 2022/12/09 | 1,127 | 1,145 | 1,108 | 1,140 | +22 | +2% | 110,400 |
| 2022/12/08 | 1,120 | 1,122 | 1,101 | 1,118 | -6 | -0.5% | 89,700 |
| 2022/12/07 | 1,115 | 1,130 | 1,104 | 1,124 | +4 | +0.4% | 99,900 |
| 2022/12/06 | 1,155 | 1,157 | 1,118 | 1,120 | -58 | -4.9% | 164,800 |
| 2022/12/05 | 1,185 | 1,201 | 1,166 | 1,178 | -10 | -0.8% | 96,900 |
| 2022/12/02 | 1,189 | 1,204 | 1,181 | 1,188 | +2 | +0.2% | 111,000 |
| 2022/12/01 | 1,216 | 1,235 | 1,177 | 1,186 | +24 | +2.1% | 121,400 |
| 2022/11/30 | 1,187 | 1,191 | 1,155 | 1,162 | -33 | -2.8% | 121,900 |
| 2022/11/29 | 1,190 | 1,201 | 1,178 | 1,195 | -4 | -0.3% | 101,400 |
| 2022/11/28 | 1,214 | 1,223 | 1,177 | 1,199 | -25 | -2% | 164,400 |
| 2022/11/25 | 1,269 | 1,279 | 1,213 | 1,224 | -19 | -1.5% | 210,900 |
| 2022/11/24 | 1,168 | 1,270 | 1,168 | 1,243 | +78 | +6.7% | 359,200 |
| 2022/11/22 | 1,182 | 1,200 | 1,157 | 1,165 | -13 | -1.1% | 209,500 |
| 2022/11/21 | 1,150 | 1,182 | 1,143 | 1,178 | +30 | +2.6% | 171,500 |
551～
600
件表示中 / 2571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 | 64,800円 | +10.3% | -7.8% | 0.00% | 35.70倍 | 4.66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 |
| オ ロ | 234,700円 | +15.7% | +5.7% | 2.13% | 17.82倍 | 3.64倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アルファポリス | 125,100円 | +26.8% | +36.0% | 1.12% | 18.93倍 | 2.87倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| Ａｒｅｎｔ | 545,000円 | +36.7% | +49.3% | 0.00% | 37.78倍 | 7.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＩＤＨＤ | 199,800円 | +6.1% | +3.8% | 3.50% | 13.92倍 | 2.48倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
