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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,285 | 3,285 | 3,115 | 3,195 | -130 | -3.9% | 1,026,800 |
| 2020/08/19 | 3,360 | 3,400 | 3,265 | 3,325 | +10 | +0.3% | 504,600 |
| 2020/08/18 | 3,400 | 3,415 | 3,305 | 3,315 | -70 | -2.1% | 523,700 |
| 2020/08/17 | 3,480 | 3,595 | 3,310 | 3,385 | -405 | -10.7% | 1,354,700 |
| 2020/08/14 | 3,620 | 3,840 | 3,620 | 3,790 | +175 | +4.8% | 1,214,500 |
| 2020/08/13 | 3,495 | 3,630 | 3,485 | 3,615 | +160 | +4.6% | 517,200 |
| 2020/08/12 | 3,505 | 3,515 | 3,415 | 3,455 | -45 | -1.3% | 302,900 |
| 2020/08/11 | 3,540 | 3,600 | 3,480 | 3,500 | -20 | -0.6% | 339,200 |
| 2020/08/07 | 3,615 | 3,625 | 3,480 | 3,520 | -95 | -2.6% | 381,100 |
| 2020/08/06 | 3,540 | 3,645 | 3,490 | 3,615 | +115 | +3.3% | 554,700 |
| 2020/08/05 | 3,500 | 3,530 | 3,460 | 3,500 | +30 | +0.9% | 265,600 |
| 2020/08/04 | 3,565 | 3,645 | 3,425 | 3,470 | -35 | -1% | 555,000 |
| 2020/08/03 | 3,470 | 3,520 | 3,410 | 3,505 | +100 | +2.9% | 407,200 |
| 2020/07/31 | 3,430 | 3,500 | 3,375 | 3,405 | -25 | -0.7% | 369,400 |
| 2020/07/30 | 3,370 | 3,450 | 3,360 | 3,430 | +55 | +1.6% | 263,500 |
| 2020/07/29 | 3,400 | 3,445 | 3,330 | 3,375 | -70 | -2% | 369,400 |
| 2020/07/28 | 3,410 | 3,510 | 3,405 | 3,445 | +50 | +1.5% | 387,900 |
| 2020/07/27 | 3,315 | 3,455 | 3,315 | 3,395 | +10 | +0.3% | 324,800 |
| 2020/07/22 | 3,430 | 3,445 | 3,285 | 3,385 | -110 | -3.1% | 547,800 |
| 2020/07/21 | 3,370 | 3,510 | 3,365 | 3,495 | +225 | +6.9% | 596,500 |
| 2020/07/20 | 3,260 | 3,415 | 3,225 | 3,270 | -30 | -0.9% | 496,800 |
| 2020/07/17 | 3,400 | 3,430 | 3,260 | 3,300 | -160 | -4.6% | 636,100 |
| 2020/07/16 | 3,540 | 3,575 | 3,440 | 3,460 | -65 | -1.8% | 333,100 |
| 2020/07/15 | 3,515 | 3,555 | 3,440 | 3,525 | +40 | +1.1% | 548,100 |
| 2020/07/14 | 3,680 | 3,680 | 3,410 | 3,485 | -265 | -7.1% | 1,323,500 |
| 2020/07/13 | 3,675 | 3,775 | 3,580 | 3,750 | +130 | +3.6% | 691,000 |
| 2020/07/10 | 3,505 | 3,695 | 3,450 | 3,620 | +100 | +2.8% | 613,000 |
| 2020/07/09 | 3,515 | 3,595 | 3,460 | 3,520 | +10 | +0.3% | 481,700 |
| 2020/07/08 | 3,480 | 3,525 | 3,380 | 3,510 | +35 | +1% | 373,300 |
| 2020/07/07 | 3,480 | 3,510 | 3,390 | 3,475 | -35 | -1% | 396,600 |
| 2020/07/06 | 3,520 | 3,540 | 3,440 | 3,510 | +55 | +1.6% | 487,300 |
| 2020/07/03 | 3,265 | 3,465 | 3,255 | 3,455 | +240 | +7.5% | 717,400 |
| 2020/07/02 | 3,380 | 3,380 | 3,170 | 3,215 | -145 | -4.3% | 655,600 |
| 2020/07/01 | 3,470 | 3,470 | 3,330 | 3,360 | -85 | -2.5% | 430,400 |
| 2020/06/30 | 3,680 | 3,695 | 3,310 | 3,445 | -150 | -4.2% | 878,000 |
| 2020/06/29 | 3,415 | 3,635 | 3,415 | 3,595 | +150 | +4.4% | 736,800 |
| 2020/06/26 | 3,480 | 3,480 | 3,380 | 3,445 | +35 | +1% | 244,800 |
| 2020/06/25 | 3,370 | 3,490 | 3,360 | 3,410 | -10 | -0.3% | 319,000 |
| 2020/06/24 | 3,405 | 3,455 | 3,350 | 3,420 | +50 | +1.5% | 278,200 |
| 2020/06/23 | 3,495 | 3,525 | 3,330 | 3,370 | -55 | -1.6% | 515,800 |
| 2020/06/22 | 3,340 | 3,480 | 3,290 | 3,425 | +85 | +2.5% | 473,400 |
| 2020/06/19 | 3,335 | 3,380 | 3,255 | 3,340 | -5 | -0.1% | 484,900 |
| 2020/06/18 | 3,385 | 3,440 | 3,335 | 3,345 | -80 | -2.3% | 417,400 |
| 2020/06/17 | 3,360 | 3,430 | 3,300 | 3,425 | +70 | +2.1% | 559,400 |
| 2020/06/16 | 3,450 | 3,475 | 3,265 | 3,355 | +100 | +3.1% | 769,900 |
| 2020/06/15 | 3,300 | 3,485 | 3,220 | 3,255 | +70 | +2.2% | 1,353,000 |
| 2020/06/12 | 3,000 | 3,275 | 3,000 | 3,185 | +65 | +2.1% | 839,300 |
| 2020/06/11 | 3,095 | 3,295 | 3,075 | 3,120 | +115 | +3.8% | 1,294,700 |
| 2020/06/10 | 2,815 | 3,070 | 2,805 | 3,005 | +160 | +5.6% | 775,700 |
| 2020/06/09 | 2,880 | 2,975 | 2,827 | 2,845 | +18 | +0.6% | 580,100 |
1151～
1200
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
