オプティマスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 746 | 766 | 739 | 759 | +20 | +2.7% | 424,200 |
| 2024/04/25 | 738 | 772 | 734 | 739 | -3 | -0.4% | 483,100 |
| 2024/04/24 | 744 | 752 | 732 | 742 | +8 | +1.1% | 436,500 |
| 2024/04/23 | 762 | 763 | 727 | 734 | -23 | -3% | 723,000 |
| 2024/04/22 | 736 | 766 | 730 | 757 | +26 | +3.6% | 748,900 |
| 2024/04/19 | 783 | 785 | 706 | 731 | -65 | -8.2% | 1,822,800 |
| 2024/04/18 | 785 | 845 | 750 | 796 | -14 | -1.7% | 2,838,300 |
| 2024/04/17 | 885 | 888 | 810 | 810 | -150 | -15.6% | 3,581,300 |
| 2024/04/16 | 961 | 982 | 938 | 960 | -20 | -2% | 408,000 |
| 2024/04/15 | 975 | 989 | 951 | 980 | -25 | -2.5% | 467,300 |
| 2024/04/12 | 938 | 1,011 | 937 | 1,005 | +88 | +9.6% | 915,300 |
| 2024/04/11 | 912 | 945 | 912 | 917 | +7 | +0.8% | 260,100 |
| 2024/04/10 | 921 | 933 | 905 | 910 | -21 | -2.3% | 494,500 |
| 2024/04/09 | 952 | 952 | 919 | 931 | -33 | -3.4% | 554,700 |
| 2024/04/08 | 923 | 968 | 923 | 964 | +54 | +5.9% | 458,600 |
| 2024/04/05 | 901 | 927 | 890 | 910 | -6 | -0.7% | 465,400 |
| 2024/04/04 | 978 | 992 | 916 | 916 | -41 | -4.3% | 651,500 |
| 2024/04/03 | 940 | 973 | 890 | 957 | -4 | -0.4% | 657,900 |
| 2024/04/02 | 991 | 997 | 953 | 961 | -15 | -1.5% | 640,600 |
| 2024/04/01 | 1,075 | 1,082 | 961 | 976 | -116 | -10.6% | 1,518,300 |
| 2024/03/29 | 1,013 | 1,101 | 982 | 1,092 | +82 | +8.1% | 981,300 |
| 2024/03/28 | 960 | 1,050 | 950 | 1,010 | -2,765 | -73.2% | 1,080,800 |
| 2024/03/27 | 3,715 | 3,835 | 3,660 | 3,775 | +65 | +1.8% | 102,000 |
| 2024/03/26 | 3,635 | 3,710 | 3,605 | 3,710 | +100 | +2.8% | 58,400 |
| 2024/03/25 | 3,610 | 3,680 | 3,590 | 3,610 | -10 | -0.3% | 42,600 |
| 2024/03/22 | 3,730 | 3,775 | 3,620 | 3,620 | -100 | -2.7% | 105,400 |
| 2024/03/21 | 3,590 | 3,720 | 3,590 | 3,720 | +185 | +5.2% | 127,600 |
| 2024/03/19 | 3,450 | 3,570 | 3,425 | 3,535 | +80 | +2.3% | 93,900 |
| 2024/03/18 | 3,510 | 3,615 | 3,450 | 3,455 | -105 | -2.9% | 121,700 |
| 2024/03/15 | 3,550 | 3,590 | 3,525 | 3,560 | -20 | -0.6% | 78,700 |
| 2024/03/14 | 3,600 | 3,625 | 3,505 | 3,580 | -30 | -0.8% | 77,200 |
| 2024/03/13 | 3,715 | 3,765 | 3,565 | 3,610 | -45 | -1.2% | 103,800 |
| 2024/03/12 | 3,460 | 3,715 | 3,460 | 3,655 | +160 | +4.6% | 164,700 |
| 2024/03/11 | 3,490 | 3,560 | 3,430 | 3,495 | -120 | -3.3% | 199,600 |
| 2024/03/08 | 3,650 | 3,705 | 3,585 | 3,615 | -45 | -1.2% | 115,100 |
| 2024/03/07 | 3,800 | 3,805 | 3,660 | 3,660 | -115 | -3% | 125,100 |
| 2024/03/06 | 3,740 | 3,830 | 3,730 | 3,775 | +15 | +0.4% | 100,700 |
| 2024/03/05 | 3,840 | 3,865 | 3,735 | 3,760 | -110 | -2.8% | 128,000 |
| 2024/03/04 | 3,900 | 3,970 | 3,835 | 3,870 | -30 | -0.8% | 95,800 |
| 2024/03/01 | 3,730 | 3,930 | 3,730 | 3,900 | +190 | +5.1% | 126,300 |
| 2024/02/29 | 3,800 | 3,870 | 3,655 | 3,710 | -150 | -3.9% | 215,600 |
| 2024/02/28 | 3,950 | 3,975 | 3,815 | 3,860 | -140 | -3.5% | 186,400 |
| 2024/02/27 | 4,080 | 4,100 | 3,950 | 4,000 | -25 | -0.6% | 165,600 |
| 2024/02/26 | 3,870 | 4,085 | 3,870 | 4,025 | +155 | +4% | 238,000 |
| 2024/02/22 | 3,905 | 3,960 | 3,825 | 3,870 | +105 | +2.8% | 211,300 |
| 2024/02/21 | 3,760 | 3,865 | 3,695 | 3,765 | +40 | +1.1% | 171,500 |
| 2024/02/20 | 3,735 | 3,775 | 3,670 | 3,725 | -10 | -0.3% | 140,900 |
| 2024/02/19 | 3,600 | 3,750 | 3,510 | 3,735 | +250 | +7.2% | 243,400 |
| 2024/02/16 | 3,515 | 3,595 | 3,435 | 3,485 | -80 | -2.2% | 284,800 |
| 2024/02/15 | 3,315 | 3,565 | 3,210 | 3,565 | +440 | +14.1% | 623,900 |
1～
50
件表示中 / 1546件
類似銘柄と比較する
現在ご覧いただいている「オプティマス」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 |
|---|---|---|---|---|---|---|---|---|
| オプティマス | 75,900円 | +125.4% | +91.0% | 2.31% | 14.23倍 | 2.27倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
| スターゼン | 268,800円 | +1.1% | -14.4% | 2.79% | 8.57倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| テンポスＨＤ | 352,500円 | +23.4% | +29.8% | 0.28% | 23.96倍 | 3.06倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| 西華産 | 399,500円 | -7.8% | -6.1% | 3.75% | 11.46倍 | 1.27倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| グリムス | 206,100円 | -5.7% | +42.2% | 2.23% | 13.60倍 | 4.01倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
市場注目の銘柄
チャート関連のコラム
