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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,255 | 1,255 | 1,225.5 | 1,240 | +4 | +0.3% | 53,400 |
| 2018/02/26 | 1,208.5 | 1,239 | 1,203.5 | 1,236 | +27.5 | +2.3% | 82,600 |
| 2018/02/23 | 1,229 | 1,229 | 1,195 | 1,208.5 | +4.5 | +0.4% | 58,000 |
| 2018/02/22 | 1,207 | 1,224 | 1,199 | 1,204 | -3 | -0.2% | 75,000 |
| 2018/02/21 | 1,225 | 1,242.5 | 1,199.5 | 1,207 | +10 | +0.8% | 191,800 |
| 2018/02/20 | 1,195 | 1,205 | 1,181 | 1,197 | +0.5 | ±0% | 47,200 |
| 2018/02/19 | 1,186 | 1,201.5 | 1,173 | 1,196.5 | +44 | +3.8% | 76,400 |
| 2018/02/16 | 1,150 | 1,169 | 1,141 | 1,152.5 | +2 | +0.2% | 76,200 |
| 2018/02/15 | 1,095.5 | 1,175 | 1,089.5 | 1,150.5 | +57 | +5.2% | 193,800 |
| 2018/02/14 | 1,122 | 1,124.5 | 1,065 | 1,093.5 | -15.5 | -1.4% | 110,000 |
| 2018/02/13 | 1,160 | 1,166.5 | 1,105 | 1,109 | -19 | -1.7% | 123,600 |
| 2018/02/09 | 1,082.5 | 1,130.5 | 1,078 | 1,128 | -29.5 | -2.5% | 116,800 |
| 2018/02/08 | 1,138 | 1,166.5 | 1,138 | 1,157.5 | +19.5 | +1.7% | 81,000 |
| 2018/02/07 | 1,170 | 1,191 | 1,138 | 1,138 | +10 | +0.9% | 177,000 |
| 2018/02/06 | 1,112 | 1,157.5 | 1,050 | 1,128 | -109 | -8.8% | 365,200 |
| 2018/02/05 | 1,251.5 | 1,255 | 1,231.5 | 1,237 | -37.5 | -2.9% | 129,600 |
| 2018/02/02 | 1,286.5 | 1,290 | 1,267.5 | 1,274.5 | -13 | -1% | 72,800 |
| 2018/02/01 | 1,295 | 1,299 | 1,277.5 | 1,287.5 | -6 | -0.5% | 121,200 |
| 2018/01/31 | 1,283 | 1,298.5 | 1,276 | 1,293.5 | +4 | +0.3% | 125,600 |
| 2018/01/30 | 1,340.5 | 1,341 | 1,279 | 1,289.5 | -51.5 | -3.8% | 325,800 |
| 2018/01/29 | 1,360 | 1,365 | 1,338 | 1,341 | -9.5 | -0.7% | 90,000 |
| 2018/01/26 | 1,350 | 1,361 | 1,347.5 | 1,350.5 | -2 | -0.1% | 55,800 |
| 2018/01/25 | 1,345 | 1,355 | 1,328.5 | 1,352.5 | +8.5 | +0.6% | 58,400 |
| 2018/01/24 | 1,361.5 | 1,361.5 | 1,335.5 | 1,344 | -15.5 | -1.1% | 83,800 |
| 2018/01/23 | 1,349 | 1,365 | 1,347.5 | 1,359.5 | +22 | +1.6% | 74,400 |
| 2018/01/22 | 1,330 | 1,347.5 | 1,318 | 1,337.5 | +2.5 | +0.2% | 92,600 |
| 2018/01/19 | 1,342 | 1,355 | 1,322 | 1,335 | -8.5 | -0.6% | 166,400 |
| 2018/01/18 | 1,371 | 1,384 | 1,341.5 | 1,343.5 | -17.5 | -1.3% | 107,000 |
| 2018/01/17 | 1,391.5 | 1,391.5 | 1,357 | 1,361 | -29 | -2.1% | 112,400 |
| 2018/01/16 | 1,375 | 1,397.5 | 1,373 | 1,390 | +17.5 | +1.3% | 119,800 |
| 2018/01/15 | 1,375 | 1,384 | 1,366 | 1,372.5 | +1 | +0.1% | 79,200 |
| 2018/01/12 | 1,375 | 1,390 | 1,364 | 1,371.5 | +1.5 | +0.1% | 94,600 |
| 2018/01/11 | 1,342.5 | 1,372 | 1,337.5 | 1,370 | +26 | +1.9% | 149,200 |
| 2018/01/10 | 1,350 | 1,354.5 | 1,335.5 | 1,344 | +13 | +1% | 200,000 |
| 2018/01/09 | 1,350 | 1,350 | 1,321.5 | 1,331 | -9.5 | -0.7% | 259,600 |
| 2018/01/05 | 1,365 | 1,365 | 1,336 | 1,340.5 | -17.5 | -1.3% | 168,200 |
| 2018/01/04 | 1,380 | 1,380 | 1,347.5 | 1,358 | -5 | -0.4% | 133,600 |
| 2017/12/29 | 1,369 | 1,375 | 1,345 | 1,363 | -5 | -0.4% | 97,600 |
| 2017/12/28 | 1,405 | 1,418 | 1,366.5 | 1,368 | -37 | -2.6% | 158,800 |
| 2017/12/27 | 1,368.5 | 1,417.5 | 1,367.5 | 1,405 | +45.5 | +3.3% | 195,000 |
| 2017/12/26 | 1,355 | 1,367 | 1,340 | 1,359.5 | +27.5 | +2.1% | 154,800 |
| 2017/12/25 | 1,309.5 | 1,334 | 1,300 | 1,332 | +43 | +3.3% | 134,400 |
| 2017/12/22 | 1,300 | 1,310.5 | 1,286 | 1,289 | -16.5 | -1.3% | 184,600 |
| 2017/12/21 | 1,313 | 1,316 | 1,298.5 | 1,305.5 | -7 | -0.5% | 134,200 |
| 2017/12/20 | 1,350 | 1,355 | 1,307.5 | 1,312.5 | -21.5 | -1.6% | 160,800 |
| 2017/12/19 | 1,350 | 1,356.5 | 1,333 | 1,334 | -11.5 | -0.9% | 64,000 |
| 2017/12/18 | 1,375 | 1,375 | 1,339.5 | 1,345.5 | -26 | -1.9% | 97,800 |
| 2017/12/15 | 1,372.5 | 1,378.5 | 1,344 | 1,371.5 | +4 | +0.3% | 115,800 |
| 2017/12/14 | 1,363 | 1,382.5 | 1,350 | 1,367.5 | +22.5 | +1.7% | 153,400 |
| 2017/12/13 | 1,339 | 1,362.5 | 1,325 | 1,345 | +34.5 | +2.6% | 232,800 |
1801～
1850
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
