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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,360 | 1,360 | 1,307.5 | 1,330 | -17.5 | -1.3% | 69,600 |
| 2015/04/08 | 1,355 | 1,370 | 1,320 | 1,347.5 | +7.5 | +0.6% | 127,200 |
| 2015/04/07 | 1,305 | 1,370 | 1,305 | 1,340 | +47.5 | +3.7% | 212,000 |
| 2015/04/06 | 1,285 | 1,315 | 1,275 | 1,292.5 | -17.5 | -1.3% | 85,600 |
| 2015/04/03 | 1,347.5 | 1,380 | 1,295 | 1,310 | -50 | -3.7% | 244,800 |
| 2015/04/02 | 1,432.5 | 1,440 | 1,340 | 1,360 | -70 | -4.9% | 206,800 |
| 2015/04/01 | 1,440 | 1,472.5 | 1,415 | 1,430 | +32.5 | +2.3% | 178,800 |
| 2015/03/31 | 1,412.5 | 1,437.5 | 1,387.5 | 1,397.5 | -2.5 | -0.2% | 90,800 |
| 2015/03/30 | 1,500 | 1,500 | 1,370 | 1,400 | -85 | -5.7% | 174,800 |
| 2015/03/27 | 1,500 | 1,547.5 | 1,445 | 1,485 | -31.9 | -2.1% | 175,600 |
| 2015/03/26 | 1,550 | 1,550 | 1,487.5 | 1,516.9 | -13.1 | -0.9% | 225,600 |
| 2015/03/25 | 1,507.5 | 1,531.3 | 1,481.3 | 1,530 | +68.1 | +4.7% | 257,600 |
| 2015/03/24 | 1,438.1 | 1,492.5 | 1,438.1 | 1,461.9 | -12.5 | -0.8% | 259,200 |
| 2015/03/23 | 1,532.5 | 1,561.3 | 1,468.1 | 1,474.4 | -40.6 | -2.7% | 505,600 |
| 2015/03/20 | 1,506.3 | 1,558.8 | 1,500 | 1,515 | +96.9 | +6.8% | 968,000 |
| 2015/03/19 | 1,415 | 1,467.5 | 1,411.9 | 1,418.1 | +33.1 | +2.4% | 356,800 |
| 2015/03/18 | 1,343.8 | 1,404.4 | 1,338.1 | 1,385 | +41.2 | +3.1% | 177,600 |
| 2015/03/17 | 1,301.3 | 1,356.3 | 1,300 | 1,343.8 | +13.8 | +1% | 176,000 |
| 2015/03/16 | 1,321.9 | 1,354.4 | 1,298.1 | 1,330 | -5.6 | -0.4% | 144,000 |
| 2015/03/13 | 1,381.3 | 1,381.3 | 1,331.3 | 1,335.6 | -45.7 | -3.3% | 192,000 |
| 2015/03/12 | 1,393.8 | 1,423.1 | 1,356.9 | 1,381.3 | -6.2 | -0.4% | 216,000 |
| 2015/03/11 | 1,293.8 | 1,405 | 1,268.1 | 1,387.5 | +74.4 | +5.7% | 560,000 |
| 2015/03/10 | 1,411.9 | 1,419.4 | 1,312.5 | 1,313.1 | -115 | -8.1% | 542,400 |
| 2015/03/09 | 1,457.5 | 1,458.1 | 1,425 | 1,428.1 | -29.4 | -2% | 144,000 |
| 2015/03/06 | 1,440 | 1,462.5 | 1,440 | 1,457.5 | +1.9 | +0.1% | 139,200 |
| 2015/03/05 | 1,437.5 | 1,468.1 | 1,437.5 | 1,455.6 | +9.3 | +0.6% | 140,800 |
| 2015/03/04 | 1,461.9 | 1,461.9 | 1,438.8 | 1,446.3 | -23.7 | -1.6% | 208,000 |
| 2015/03/03 | 1,506.9 | 1,511.3 | 1,470 | 1,470 | -36.9 | -2.4% | 259,200 |
| 2015/03/02 | 1,550.6 | 1,550.6 | 1,479.4 | 1,506.9 | -18.7 | -1.2% | 294,400 |
| 2015/02/27 | 1,487.5 | 1,536.9 | 1,462.5 | 1,525.6 | +51.2 | +3.5% | 385,600 |
| 2015/02/26 | 1,512.5 | 1,515 | 1,438.1 | 1,474.4 | -69.4 | -4.5% | 747,200 |
| 2015/02/25 | 1,631.3 | 1,661.9 | 1,540.6 | 1,543.8 | +30.7 | +2% | 1,755,200 |
| 2015/02/24 | 1,525 | 1,549.4 | 1,501.9 | 1,513.1 | -19.4 | -1.3% | 300,800 |
| 2015/02/23 | 1,546.9 | 1,562.5 | 1,525 | 1,532.5 | -31.3 | -2% | 336,000 |
| 2015/02/20 | 1,586.3 | 1,586.3 | 1,563.8 | 1,563.8 | -22.5 | -1.4% | 208,000 |
| 2015/02/19 | 1,587.5 | 1,609.4 | 1,580.6 | 1,586.3 | +5.7 | +0.4% | 187,200 |
| 2015/02/18 | 1,588.8 | 1,620.6 | 1,566.9 | 1,580.6 | +12.5 | +0.8% | 425,600 |
| 2015/02/17 | 1,518.8 | 1,586.9 | 1,509.4 | 1,568.1 | +35 | +2.3% | 537,600 |
| 2015/02/16 | 1,599.4 | 1,608.1 | 1,528.8 | 1,533.1 | -87.5 | -5.4% | 876,800 |
| 2015/02/13 | 1,599.4 | 1,686.3 | 1,576.3 | 1,620.6 | -156.9 | -8.8% | 1,764,800 |
| 2015/02/12 | 1,781.3 | 1,840.6 | 1,762.5 | 1,777.5 | +27.5 | +1.6% | 1,347,200 |
| 2015/02/10 | 1,745 | 1,790 | 1,728.8 | 1,750 | -5 | -0.3% | 657,600 |
| 2015/02/09 | 1,688.8 | 1,755 | 1,668.8 | 1,755 | +73.7 | +4.4% | 697,600 |
| 2015/02/06 | 1,613.1 | 1,681.3 | 1,593.8 | 1,681.3 | +62.5 | +3.9% | 558,400 |
| 2015/02/05 | 1,556.9 | 1,642.5 | 1,531.3 | 1,618.8 | +30.7 | +1.9% | 728,000 |
| 2015/02/04 | 1,684.4 | 1,703.1 | 1,580 | 1,588.1 | -89.4 | -5.3% | 707,200 |
| 2015/02/03 | 1,743.8 | 1,743.8 | 1,643.8 | 1,677.5 | -53.8 | -3.1% | 619,200 |
| 2015/02/02 | 1,675 | 1,736.9 | 1,637.5 | 1,731.3 | +15.7 | +0.9% | 686,400 |
| 2015/01/30 | 1,768.1 | 1,768.8 | 1,678.1 | 1,715.6 | -21.9 | -1.3% | 606,400 |
| 2015/01/29 | 1,780 | 1,796.9 | 1,720 | 1,737.5 | -51.3 | -2.9% | 656,000 |
2551～
2600
件表示中 / 2663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 | 62,500円 | +10.0% | -19.4% | 0.00% | 34.44倍 | 4.09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 |
| システムリサーチ | 213,600円 | +13.1% | +14.3% | 2.81% | 13.97倍 | 3.00倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| 太田昭 | 294,700円 | +9.8% | +18.4% | 3.02% | 12.39倍 | 1.09倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| トヨクモ | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 9.59倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
