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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,067 | 1,071 | 998 | 1,007 | -56 | -5.3% | 237,300 |
| 2022/01/24 | 1,055 | 1,063 | 1,027 | 1,063 | -5 | -0.5% | 194,900 |
| 2022/01/21 | 1,068 | 1,078 | 1,052 | 1,068 | -18 | -1.7% | 159,700 |
| 2022/01/20 | 1,072 | 1,107 | 1,061 | 1,086 | +14 | +1.3% | 235,900 |
| 2022/01/19 | 1,086 | 1,116 | 1,057 | 1,072 | -39 | -3.5% | 213,900 |
| 2022/01/18 | 1,094 | 1,140 | 1,070 | 1,111 | +13 | +1.2% | 201,000 |
| 2022/01/17 | 1,118 | 1,127 | 1,098 | 1,098 | -31 | -2.7% | 141,000 |
| 2022/01/14 | 1,126 | 1,138 | 1,109 | 1,129 | -47 | -4% | 209,400 |
| 2022/01/13 | 1,192 | 1,204 | 1,160 | 1,176 | -31 | -2.6% | 119,400 |
| 2022/01/12 | 1,168 | 1,212 | 1,162 | 1,207 | +63 | +5.5% | 199,500 |
| 2022/01/11 | 1,160 | 1,174 | 1,132 | 1,144 | -32 | -2.7% | 241,800 |
| 2022/01/07 | 1,187 | 1,187 | 1,142 | 1,176 | +3 | +0.3% | 228,100 |
| 2022/01/06 | 1,206 | 1,220 | 1,172 | 1,173 | -63 | -5.1% | 273,000 |
| 2022/01/05 | 1,301 | 1,302 | 1,231 | 1,236 | -73 | -5.6% | 218,300 |
| 2022/01/04 | 1,319 | 1,323 | 1,297 | 1,309 | -10 | -0.8% | 110,300 |
| 2021/12/30 | 1,321 | 1,333 | 1,305 | 1,319 | -24 | -1.8% | 124,600 |
| 2021/12/29 | 1,295 | 1,348 | 1,288 | 1,343 | +48 | +3.7% | 137,500 |
| 2021/12/28 | 1,259 | 1,296 | 1,259 | 1,295 | +25 | +2% | 177,000 |
| 2021/12/27 | 1,295 | 1,297 | 1,270 | 1,270 | -32 | -2.5% | 142,500 |
| 2021/12/24 | 1,320 | 1,330 | 1,296 | 1,302 | -14 | -1.1% | 123,600 |
| 2021/12/23 | 1,330 | 1,350 | 1,316 | 1,316 | -26 | -1.9% | 99,700 |
| 2021/12/22 | 1,299 | 1,346 | 1,289 | 1,342 | +63 | +4.9% | 206,000 |
| 2021/12/21 | 1,273 | 1,303 | 1,265 | 1,279 | +8 | +0.6% | 174,500 |
| 2021/12/20 | 1,301 | 1,317 | 1,271 | 1,271 | -40 | -3.1% | 162,700 |
| 2021/12/17 | 1,340 | 1,347 | 1,306 | 1,311 | -45 | -3.3% | 229,800 |
| 2021/12/16 | 1,357 | 1,370 | 1,337 | 1,356 | +21 | +1.6% | 202,100 |
| 2021/12/15 | 1,306 | 1,367 | 1,306 | 1,335 | +12 | +0.9% | 158,800 |
| 2021/12/14 | 1,330 | 1,346 | 1,308 | 1,323 | -25 | -1.9% | 195,400 |
| 2021/12/13 | 1,394 | 1,414 | 1,343 | 1,348 | -33 | -2.4% | 234,600 |
| 2021/12/10 | 1,439 | 1,439 | 1,379 | 1,381 | -30 | -2.1% | 122,800 |
| 2021/12/09 | 1,434 | 1,448 | 1,410 | 1,411 | -38 | -2.6% | 111,000 |
| 2021/12/08 | 1,456 | 1,480 | 1,438 | 1,449 | +18 | +1.3% | 155,500 |
| 2021/12/07 | 1,372 | 1,437 | 1,372 | 1,431 | +63 | +4.6% | 161,900 |
| 2021/12/06 | 1,392 | 1,411 | 1,367 | 1,368 | -37 | -2.6% | 208,700 |
| 2021/12/03 | 1,370 | 1,410 | 1,366 | 1,405 | +21 | +1.5% | 156,100 |
| 2021/12/02 | 1,410 | 1,435 | 1,384 | 1,384 | -54 | -3.8% | 128,200 |
| 2021/12/01 | 1,433 | 1,453 | 1,398 | 1,438 | +1 | +0.1% | 183,400 |
| 2021/11/30 | 1,490 | 1,532 | 1,436 | 1,437 | -41 | -2.8% | 196,800 |
| 2021/11/29 | 1,483 | 1,537 | 1,471 | 1,478 | -45 | -3% | 147,400 |
| 2021/11/26 | 1,517 | 1,529 | 1,487 | 1,523 | -18 | -1.2% | 180,300 |
| 2021/11/25 | 1,575 | 1,607 | 1,541 | 1,541 | -21 | -1.3% | 129,500 |
| 2021/11/24 | 1,624 | 1,633 | 1,561 | 1,562 | -81 | -4.9% | 155,300 |
| 2021/11/22 | 1,618 | 1,653 | 1,602 | 1,643 | +24 | +1.5% | 112,300 |
| 2021/11/19 | 1,675 | 1,690 | 1,614 | 1,619 | -71 | -4.2% | 288,600 |
| 2021/11/18 | 1,721 | 1,733 | 1,672 | 1,690 | -18 | -1.1% | 147,700 |
| 2021/11/17 | 1,680 | 1,716 | 1,674 | 1,708 | +30 | +1.8% | 216,300 |
| 2021/11/16 | 1,708 | 1,725 | 1,675 | 1,678 | -30 | -1.8% | 153,400 |
| 2021/11/15 | 1,690 | 1,785 | 1,690 | 1,708 | -43 | -2.5% | 212,700 |
| 2021/11/12 | 1,689 | 1,757 | 1,684 | 1,751 | +60 | +3.5% | 185,500 |
| 2021/11/11 | 1,703 | 1,708 | 1,678 | 1,691 | -32 | -1.9% | 141,000 |
801～
850
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
