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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,650 | 1,665 | 1,637.5 | 1,665 | +22.5 | +1.4% | 108,600 |
| 2017/07/14 | 1,642.5 | 1,652.5 | 1,615 | 1,642.5 | +12.5 | +0.8% | 90,600 |
| 2017/07/13 | 1,650 | 1,650 | 1,615 | 1,630 | +12.5 | +0.8% | 70,600 |
| 2017/07/12 | 1,640 | 1,655 | 1,607.5 | 1,617.5 | -2.5 | -0.2% | 112,200 |
| 2017/07/11 | 1,562.5 | 1,632.5 | 1,557.5 | 1,620 | +60 | +3.8% | 190,200 |
| 2017/07/10 | 1,497 | 1,570 | 1,482.5 | 1,560 | +86 | +5.8% | 135,200 |
| 2017/07/07 | 1,498 | 1,502.5 | 1,467.5 | 1,474 | -21.5 | -1.4% | 78,200 |
| 2017/07/06 | 1,515 | 1,527.5 | 1,493 | 1,495.5 | -12 | -0.8% | 45,200 |
| 2017/07/05 | 1,500 | 1,515 | 1,480 | 1,507.5 | +5 | +0.3% | 75,600 |
| 2017/07/04 | 1,552.5 | 1,555 | 1,500 | 1,502.5 | -37.5 | -2.4% | 106,600 |
| 2017/07/03 | 1,540 | 1,552.5 | 1,530 | 1,540 | +2.5 | +0.2% | 46,800 |
| 2017/06/30 | 1,525 | 1,542.5 | 1,525 | 1,537.5 | -15 | -1% | 44,400 |
| 2017/06/29 | 1,550 | 1,570 | 1,545 | 1,552.5 | +10 | +0.6% | 47,000 |
| 2017/06/28 | 1,620 | 1,620 | 1,530 | 1,542.5 | -62.5 | -3.9% | 145,200 |
| 2017/06/27 | 1,625 | 1,627.5 | 1,580 | 1,605 | -10 | -0.6% | 87,600 |
| 2017/06/26 | 1,547.5 | 1,625 | 1,537.5 | 1,615 | +80 | +5.2% | 117,200 |
| 2017/06/23 | 1,575 | 1,590 | 1,527.5 | 1,535 | -10 | -0.6% | 76,600 |
| 2017/06/22 | 1,587.5 | 1,590 | 1,542.5 | 1,545 | -7.5 | -0.5% | 70,200 |
| 2017/06/21 | 1,580 | 1,580 | 1,542.5 | 1,552.5 | -27.5 | -1.7% | 59,000 |
| 2017/06/20 | 1,587.5 | 1,625 | 1,562.5 | 1,580 | +22.5 | +1.4% | 85,000 |
| 2017/06/19 | 1,520 | 1,562.5 | 1,520 | 1,557.5 | +30 | +2% | 61,600 |
| 2017/06/16 | 1,552.5 | 1,565 | 1,525 | 1,527.5 | -20 | -1.3% | 51,000 |
| 2017/06/15 | 1,547.5 | 1,580 | 1,520 | 1,547.5 | -20 | -1.3% | 129,200 |
| 2017/06/14 | 1,615 | 1,620 | 1,550 | 1,567.5 | -35 | -2.2% | 97,400 |
| 2017/06/13 | 1,600 | 1,632.5 | 1,582.5 | 1,602.5 | +2.5 | +0.2% | 77,800 |
| 2017/06/12 | 1,650 | 1,652.5 | 1,565 | 1,600 | -67.5 | -4% | 184,600 |
| 2017/06/09 | 1,652.5 | 1,692.5 | 1,652.5 | 1,667.5 | -35 | -2.1% | 93,800 |
| 2017/06/08 | 1,750 | 1,772.5 | 1,652.5 | 1,702.5 | -40 | -2.3% | 184,200 |
| 2017/06/07 | 1,672.5 | 1,747.5 | 1,652.5 | 1,742.5 | +77.5 | +4.7% | 266,200 |
| 2017/06/06 | 1,675 | 1,690 | 1,650 | 1,665 | -5 | -0.3% | 60,400 |
| 2017/06/05 | 1,635 | 1,705 | 1,635 | 1,670 | +45 | +2.8% | 198,200 |
| 2017/06/02 | 1,667.5 | 1,667.5 | 1,600 | 1,625 | -35 | -2.1% | 167,400 |
| 2017/06/01 | 1,665 | 1,667.5 | 1,627.5 | 1,660 | -5 | -0.3% | 131,600 |
| 2017/05/31 | 1,665 | 1,665 | 1,635 | 1,665 | +17.5 | +1.1% | 91,400 |
| 2017/05/30 | 1,682.5 | 1,685 | 1,597.5 | 1,647.5 | ±0 | ±0% | 153,600 |
| 2017/05/29 | 1,590 | 1,672.5 | 1,562.5 | 1,647.5 | +80 | +5.1% | 259,200 |
| 2017/05/26 | 1,560 | 1,567.5 | 1,510 | 1,567.5 | +10 | +0.6% | 75,600 |
| 2017/05/25 | 1,567.5 | 1,582.5 | 1,545 | 1,557.5 | -2.5 | -0.2% | 98,600 |
| 2017/05/24 | 1,565 | 1,590 | 1,535 | 1,560 | +27.5 | +1.8% | 64,000 |
| 2017/05/23 | 1,550 | 1,610 | 1,502.5 | 1,532.5 | +7.5 | +0.5% | 301,200 |
| 2017/05/22 | 1,505 | 1,545 | 1,502.5 | 1,525 | +25 | +1.7% | 98,400 |
| 2017/05/19 | 1,535 | 1,535 | 1,493.5 | 1,500 | -22.5 | -1.5% | 146,000 |
| 2017/05/18 | 1,417.5 | 1,525 | 1,417.5 | 1,522.5 | +84.5 | +5.9% | 255,200 |
| 2017/05/17 | 1,450 | 1,455 | 1,434 | 1,438 | -12 | -0.8% | 45,600 |
| 2017/05/16 | 1,460 | 1,461 | 1,439 | 1,450 | -13 | -0.9% | 40,200 |
| 2017/05/15 | 1,410 | 1,481.5 | 1,409 | 1,463 | +33 | +2.3% | 150,000 |
| 2017/05/12 | 1,450 | 1,451.5 | 1,425 | 1,430 | -8 | -0.6% | 50,000 |
| 2017/05/11 | 1,466 | 1,466 | 1,425 | 1,438 | -40.5 | -2.7% | 83,400 |
| 2017/05/10 | 1,469 | 1,480.5 | 1,457.5 | 1,478.5 | +22.5 | +1.5% | 97,200 |
| 2017/05/09 | 1,450 | 1,471 | 1,440 | 1,456 | +11 | +0.8% | 93,200 |
1951～
2000
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
