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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 2,911 | 2,982 | 2,911 | 2,980 | +91 | +3.1% | 197,300 |
| 2021/03/26 | 2,849 | 2,889 | 2,840 | 2,889 | +52 | +1.8% | 125,100 |
| 2021/03/25 | 2,814 | 2,849 | 2,780 | 2,837 | +17 | +0.6% | 195,400 |
| 2021/03/24 | 2,911 | 2,926 | 2,814 | 2,820 | -123 | -4.2% | 296,100 |
| 2021/03/23 | 3,000 | 3,015 | 2,941 | 2,943 | -53 | -1.8% | 160,900 |
| 2021/03/22 | 3,035 | 3,035 | 2,965 | 2,996 | -14 | -0.5% | 190,600 |
| 2021/03/19 | 3,010 | 3,015 | 2,971 | 3,010 | -25 | -0.8% | 209,400 |
| 2021/03/18 | 3,005 | 3,070 | 2,988 | 3,035 | +42 | +1.4% | 234,700 |
| 2021/03/17 | 2,984 | 3,010 | 2,956 | 2,993 | +5 | +0.2% | 161,400 |
| 2021/03/16 | 2,912 | 2,991 | 2,890 | 2,988 | +104 | +3.6% | 314,600 |
| 2021/03/15 | 2,908 | 2,909 | 2,845 | 2,884 | -27 | -0.9% | 242,900 |
| 2021/03/12 | 2,856 | 2,911 | 2,836 | 2,911 | +79 | +2.8% | 173,900 |
| 2021/03/11 | 2,800 | 2,832 | 2,762 | 2,832 | +7 | +0.2% | 156,900 |
| 2021/03/10 | 2,880 | 2,888 | 2,820 | 2,825 | -2 | -0.1% | 157,500 |
| 2021/03/09 | 2,758 | 2,830 | 2,710 | 2,827 | +25 | +0.9% | 249,500 |
| 2021/03/08 | 2,849 | 2,897 | 2,791 | 2,802 | -33 | -1.2% | 240,100 |
| 2021/03/05 | 2,790 | 2,835 | 2,730 | 2,835 | +16 | +0.6% | 347,600 |
| 2021/03/04 | 2,835 | 2,859 | 2,800 | 2,819 | -66 | -2.3% | 219,000 |
| 2021/03/03 | 2,908 | 2,941 | 2,853 | 2,885 | -27 | -0.9% | 206,700 |
| 2021/03/02 | 3,000 | 3,000 | 2,904 | 2,912 | -23 | -0.8% | 258,400 |
| 2021/03/01 | 2,971 | 2,992 | 2,917 | 2,935 | +41 | +1.4% | 171,200 |
| 2021/02/26 | 2,897 | 2,959 | 2,879 | 2,894 | -49 | -1.7% | 348,700 |
| 2021/02/25 | 2,964 | 3,010 | 2,927 | 2,943 | -32 | -1.1% | 252,800 |
| 2021/02/24 | 3,115 | 3,140 | 2,975 | 2,975 | -205 | -6.4% | 425,100 |
| 2021/02/22 | 3,210 | 3,245 | 3,165 | 3,180 | -30 | -0.9% | 195,800 |
| 2021/02/19 | 3,180 | 3,245 | 3,160 | 3,210 | -10 | -0.3% | 227,600 |
| 2021/02/18 | 3,300 | 3,320 | 3,185 | 3,220 | -115 | -3.4% | 368,000 |
| 2021/02/17 | 3,390 | 3,400 | 3,330 | 3,335 | -90 | -2.6% | 302,600 |
| 2021/02/16 | 3,500 | 3,520 | 3,425 | 3,425 | -140 | -3.9% | 454,600 |
| 2021/02/15 | 3,505 | 3,680 | 3,420 | 3,565 | +235 | +7.1% | 1,110,100 |
| 2021/02/12 | 3,340 | 3,360 | 3,270 | 3,330 | -10 | -0.3% | 239,700 |
| 2021/02/10 | 3,350 | 3,410 | 3,305 | 3,340 | -5 | -0.1% | 267,300 |
| 2021/02/09 | 3,275 | 3,345 | 3,235 | 3,345 | +90 | +2.8% | 267,600 |
| 2021/02/08 | 3,260 | 3,280 | 3,220 | 3,255 | +25 | +0.8% | 145,600 |
| 2021/02/05 | 3,200 | 3,230 | 3,185 | 3,230 | +35 | +1.1% | 120,400 |
| 2021/02/04 | 3,235 | 3,290 | 3,175 | 3,195 | -45 | -1.4% | 164,500 |
| 2021/02/03 | 3,190 | 3,270 | 3,180 | 3,240 | +45 | +1.4% | 183,100 |
| 2021/02/02 | 3,150 | 3,210 | 3,150 | 3,195 | +65 | +2.1% | 154,700 |
| 2021/02/01 | 3,100 | 3,165 | 3,075 | 3,130 | -20 | -0.6% | 166,200 |
| 2021/01/29 | 3,250 | 3,270 | 3,150 | 3,150 | -85 | -2.6% | 245,600 |
| 2021/01/28 | 3,180 | 3,250 | 3,160 | 3,235 | -5 | -0.2% | 552,100 |
| 2021/01/27 | 3,200 | 3,270 | 3,195 | 3,240 | +70 | +2.2% | 199,400 |
| 2021/01/26 | 3,185 | 3,225 | 3,145 | 3,170 | -65 | -2% | 152,900 |
| 2021/01/25 | 3,295 | 3,295 | 3,190 | 3,235 | -30 | -0.9% | 163,100 |
| 2021/01/22 | 3,275 | 3,330 | 3,235 | 3,265 | -30 | -0.9% | 258,500 |
| 2021/01/21 | 3,225 | 3,350 | 3,215 | 3,295 | +85 | +2.6% | 557,100 |
| 2021/01/20 | 3,040 | 3,230 | 3,035 | 3,210 | +175 | +5.8% | 530,600 |
| 2021/01/19 | 3,060 | 3,060 | 2,970 | 3,035 | +10 | +0.3% | 302,000 |
| 2021/01/18 | 2,900 | 3,105 | 2,869 | 3,025 | +98 | +3.3% | 1,241,300 |
| 2021/01/15 | 2,925 | 2,964 | 2,908 | 2,927 | +5 | +0.2% | 228,700 |
1051～
1100
件表示中 / 2619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 | 50,200円 | +10.0% | -19.4% | 0.00% | 27.66倍 | 3.28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 |
| コ ア | 191,600円 | +9.8% | +10.2% | 2.87% | 11.01倍 | 1.49倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 電算シスＨＤ | 259,100円 | +10.2% | +39.3% | 3.09% | 10.93倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 構造計画 | 251,000円 | - | - | 3.19% | 13.54倍 | 3.08倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ダイナミクマ | 116,000円 | -6.2% | - | 0.00% | - | 3.07倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
