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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,284 | 1,324 | 1,284 | 1,310.5 | +29.5 | +2.3% | 140,400 |
| 2017/12/11 | 1,262.5 | 1,281 | 1,261.5 | 1,281 | +14.5 | +1.1% | 88,800 |
| 2017/12/08 | 1,261 | 1,274 | 1,258.5 | 1,266.5 | +3.5 | +0.3% | 63,400 |
| 2017/12/07 | 1,260 | 1,278.5 | 1,256 | 1,263 | +1.5 | +0.1% | 108,000 |
| 2017/12/06 | 1,265 | 1,284.5 | 1,256 | 1,261.5 | -3.5 | -0.3% | 62,800 |
| 2017/12/05 | 1,270 | 1,272 | 1,253 | 1,265 | -5 | -0.4% | 65,600 |
| 2017/12/04 | 1,292.5 | 1,297 | 1,267.5 | 1,270 | -19.5 | -1.5% | 134,600 |
| 2017/12/01 | 1,305 | 1,314.5 | 1,287.5 | 1,289.5 | -20 | -1.5% | 117,000 |
| 2017/11/30 | 1,340.5 | 1,340.5 | 1,302.5 | 1,309.5 | -24 | -1.8% | 124,600 |
| 2017/11/29 | 1,320 | 1,340 | 1,320 | 1,333.5 | +11.5 | +0.9% | 93,200 |
| 2017/11/28 | 1,328.5 | 1,345 | 1,304 | 1,322 | -1.5 | -0.1% | 94,200 |
| 2017/11/27 | 1,289.5 | 1,340 | 1,285 | 1,323.5 | +39.5 | +3.1% | 139,800 |
| 2017/11/24 | 1,261.5 | 1,291.5 | 1,261.5 | 1,284 | +18 | +1.4% | 82,000 |
| 2017/11/22 | 1,267.5 | 1,270 | 1,256 | 1,266 | +4.5 | +0.4% | 80,400 |
| 2017/11/21 | 1,289 | 1,290 | 1,252.5 | 1,261.5 | -5 | -0.4% | 81,400 |
| 2017/11/20 | 1,269 | 1,284.5 | 1,257.5 | 1,266.5 | -2 | -0.2% | 77,400 |
| 2017/11/17 | 1,252 | 1,291 | 1,252 | 1,268.5 | +16.5 | +1.3% | 102,600 |
| 2017/11/16 | 1,250.5 | 1,270 | 1,245 | 1,252 | -3.5 | -0.3% | 84,400 |
| 2017/11/15 | 1,276.5 | 1,301.5 | 1,245 | 1,255.5 | -33 | -2.6% | 145,600 |
| 2017/11/14 | 1,293.5 | 1,300 | 1,275.5 | 1,288.5 | -10 | -0.8% | 89,000 |
| 2017/11/13 | 1,305.5 | 1,305.5 | 1,295 | 1,298.5 | -2.5 | -0.2% | 59,200 |
| 2017/11/10 | 1,282 | 1,303 | 1,280.5 | 1,301 | +2 | +0.2% | 53,000 |
| 2017/11/09 | 1,307 | 1,319 | 1,281 | 1,299 | -5 | -0.4% | 113,200 |
| 2017/11/08 | 1,299.5 | 1,310 | 1,295 | 1,304 | -1.5 | -0.1% | 73,200 |
| 2017/11/07 | 1,330 | 1,330 | 1,301 | 1,305.5 | -18.5 | -1.4% | 103,600 |
| 2017/11/06 | 1,322.5 | 1,355 | 1,316 | 1,324 | +19.5 | +1.5% | 155,400 |
| 2017/11/02 | 1,312.5 | 1,314 | 1,290.5 | 1,304.5 | -9 | -0.7% | 132,200 |
| 2017/11/01 | 1,327.5 | 1,332.5 | 1,302.5 | 1,313.5 | -11 | -0.8% | 139,200 |
| 2017/10/31 | 1,320 | 1,327 | 1,304 | 1,324.5 | +7.5 | +0.6% | 53,800 |
| 2017/10/30 | 1,309 | 1,349 | 1,309 | 1,317 | +14 | +1.1% | 184,600 |
| 2017/10/27 | 1,293.5 | 1,314 | 1,288 | 1,303 | +15 | +1.2% | 75,600 |
| 2017/10/26 | 1,293 | 1,309.5 | 1,285 | 1,288 | -13.5 | -1% | 63,800 |
| 2017/10/25 | 1,309 | 1,315.5 | 1,300.5 | 1,301.5 | -5 | -0.4% | 78,200 |
| 2017/10/24 | 1,293 | 1,307.5 | 1,292.5 | 1,306.5 | +13.5 | +1% | 66,600 |
| 2017/10/23 | 1,288 | 1,293.5 | 1,282.5 | 1,293 | +10 | +0.8% | 64,800 |
| 2017/10/20 | 1,301 | 1,306.5 | 1,274 | 1,283 | -24.5 | -1.9% | 201,600 |
| 2017/10/19 | 1,315.5 | 1,322.5 | 1,302 | 1,307.5 | -18 | -1.4% | 99,800 |
| 2017/10/18 | 1,340 | 1,340 | 1,315 | 1,325.5 | -9 | -0.7% | 67,000 |
| 2017/10/17 | 1,356.5 | 1,356.5 | 1,330 | 1,334.5 | -16 | -1.2% | 70,600 |
| 2017/10/16 | 1,341 | 1,357.5 | 1,335 | 1,350.5 | +13 | +1% | 89,400 |
| 2017/10/13 | 1,340.5 | 1,345.5 | 1,322.5 | 1,337.5 | -13 | -1% | 99,800 |
| 2017/10/12 | 1,352.5 | 1,372.5 | 1,340 | 1,350.5 | -6.5 | -0.5% | 91,400 |
| 2017/10/11 | 1,372.5 | 1,373 | 1,325.5 | 1,357 | -2 | -0.1% | 152,000 |
| 2017/10/10 | 1,351.5 | 1,380.5 | 1,351.5 | 1,359 | +7.5 | +0.6% | 82,200 |
| 2017/10/06 | 1,395 | 1,403 | 1,344 | 1,351.5 | -38.5 | -2.8% | 248,800 |
| 2017/10/05 | 1,415 | 1,419.5 | 1,379.5 | 1,390 | -25 | -1.8% | 151,800 |
| 2017/10/04 | 1,350 | 1,418.5 | 1,340.5 | 1,415 | +80 | +6% | 335,800 |
| 2017/10/03 | 1,320 | 1,345 | 1,315 | 1,335 | +18 | +1.4% | 82,600 |
| 2017/10/02 | 1,345.5 | 1,345.5 | 1,304 | 1,317 | -22 | -1.6% | 128,400 |
| 2017/09/29 | 1,345 | 1,353.5 | 1,330.5 | 1,339 | -1 | -0.1% | 76,800 |
1851～
1900
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
