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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 1,687 | 1,760 | 1,653 | 1,715 | +108 | +6.7% | 19,600 |
2018/10/30 | 1,615 | 1,648 | 1,603 | 1,607 | -71 | -4.2% | 37,100 |
2018/10/29 | 1,731 | 1,770 | 1,610 | 1,678 | -105 | -5.9% | 70,300 |
2018/10/26 | 1,840 | 1,842 | 1,699 | 1,783 | -41 | -2.2% | 45,700 |
2018/10/25 | 1,836 | 1,877 | 1,808 | 1,824 | -87 | -4.6% | 30,500 |
2018/10/24 | 1,920 | 1,945 | 1,904 | 1,911 | -11 | -0.6% | 7,200 |
2018/10/23 | 1,940 | 1,940 | 1,917 | 1,922 | -18 | -0.9% | 4,300 |
2018/10/22 | 1,950 | 1,950 | 1,926 | 1,940 | +1 | +0.1% | 6,500 |
2018/10/19 | 1,914 | 1,941 | 1,911 | 1,939 | -3 | -0.2% | 8,800 |
2018/10/18 | 1,949 | 1,952 | 1,918 | 1,942 | -4 | -0.2% | 5,600 |
2018/10/17 | 1,950 | 1,962 | 1,936 | 1,946 | -1 | -0.1% | 8,600 |
2018/10/16 | 1,939 | 1,949 | 1,901 | 1,947 | +8 | +0.4% | 5,600 |
2018/10/15 | 1,950 | 1,950 | 1,922 | 1,939 | -30 | -1.5% | 7,400 |
2018/10/12 | 1,911 | 1,974 | 1,901 | 1,969 | +29 | +1.5% | 12,300 |
2018/10/11 | 1,890 | 1,941 | 1,880 | 1,940 | -60 | -3% | 25,700 |
2018/10/10 | 2,001 | 2,019 | 1,994 | 2,000 | -15 | -0.7% | 4,700 |
2018/10/09 | 1,998 | 2,037 | 1,972 | 2,015 | +24 | +1.2% | 10,600 |
2018/10/05 | 1,981 | 2,020 | 1,981 | 1,991 | -32 | -1.6% | 7,200 |
2018/10/04 | 2,022 | 2,037 | 2,010 | 2,023 | +24 | +1.2% | 7,900 |
2018/10/03 | 2,024 | 2,024 | 1,980 | 1,999 | -14 | -0.7% | 7,200 |
2018/10/02 | 2,050 | 2,058 | 1,995 | 2,013 | -27 | -1.3% | 22,200 |
2018/10/01 | 1,986 | 2,056 | 1,976 | 2,040 | +76 | +3.9% | 23,900 |
2018/09/28 | 1,950 | 1,980 | 1,946 | 1,964 | +14 | +0.7% | 8,300 |
2018/09/27 | 1,951 | 1,969 | 1,941 | 1,950 | +2 | +0.1% | 7,900 |
2018/09/26 | 1,934 | 1,950 | 1,934 | 1,948 | +14 | +0.7% | 11,900 |
2018/09/25 | 1,930 | 1,938 | 1,915 | 1,934 | -6 | -0.3% | 10,700 |
2018/09/21 | 1,933 | 1,941 | 1,925 | 1,940 | +8 | +0.4% | 13,300 |
2018/09/20 | 1,948 | 1,948 | 1,922 | 1,932 | +2 | +0.1% | 9,600 |
2018/09/19 | 1,942 | 1,942 | 1,911 | 1,930 | -17 | -0.9% | 7,600 |
2018/09/18 | 1,933 | 1,953 | 1,900 | 1,947 | +9 | +0.5% | 15,600 |
2018/09/14 | 1,920 | 1,939 | 1,913 | 1,938 | +18 | +0.9% | 5,100 |
2018/09/13 | 1,921 | 1,934 | 1,902 | 1,920 | -18 | -0.9% | 11,500 |
2018/09/12 | 1,960 | 1,963 | 1,930 | 1,938 | -56 | -2.8% | 19,200 |
2018/09/11 | 1,997 | 2,023 | 1,960 | 1,994 | -5 | -0.3% | 18,000 |
2018/09/10 | 1,931 | 2,002 | 1,931 | 1,999 | +79 | +4.1% | 12,800 |
2018/09/07 | 1,910 | 1,929 | 1,881 | 1,920 | -13 | -0.7% | 19,600 |
2018/09/06 | 1,941 | 1,955 | 1,910 | 1,933 | -8 | -0.4% | 11,900 |
2018/09/05 | 1,995 | 1,995 | 1,940 | 1,941 | -47 | -2.4% | 22,900 |
2018/09/04 | 1,986 | 2,003 | 1,956 | 1,988 | -12 | -0.6% | 17,400 |
2018/09/03 | 2,089 | 2,090 | 1,986 | 2,000 | -83 | -4% | 30,300 |
2018/08/31 | 2,074 | 2,096 | 2,033 | 2,083 | -17 | -0.8% | 31,200 |
2018/08/30 | 2,120 | 2,131 | 2,085 | 2,100 | -20 | -0.9% | 6,700 |
2018/08/29 | 2,102 | 2,146 | 2,090 | 2,120 | +10 | +0.5% | 8,300 |
2018/08/28 | 2,142 | 2,152 | 2,085 | 2,110 | -31 | -1.4% | 19,000 |
2018/08/27 | 2,194 | 2,194 | 2,125 | 2,141 | -27 | -1.2% | 42,000 |
2018/08/24 | 2,153 | 2,168 | 2,145 | 2,168 | +33 | +1.5% | 15,700 |
2018/08/23 | 2,090 | 2,151 | 2,090 | 2,135 | -8 | -0.4% | 27,900 |
2018/08/22 | 2,111 | 2,150 | 2,060 | 2,143 | +65 | +3.1% | 21,400 |
2018/08/21 | 2,176 | 2,185 | 2,075 | 2,078 | -112 | -5.1% | 51,700 |
2018/08/20 | 2,303 | 2,371 | 2,153 | 2,190 | +58 | +2.7% | 187,400 |
1351~
1400
件表示中 / 1559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 | 72,700円 | +147.7% | +60.5% | 3.30% | 9.11倍 | 2.10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 |
BUYSELL | 342,000円 | +38.8% | +30.7% | 0.73% | 24.36倍 | 5.81倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
西華産 | 390,000円 | +3.7% | -13.7% | 4.62% | 8.70倍 | 1.11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 |
トーメンデバ | 689,000円 | +7.9% | -12.9% | 3.48% | 11.16倍 | 1.03倍 |
|
韓国サムスン電子製品に特化した半導体商社。DRAM・フラッシュメモリーが主。豊田通商系 |
高 速 | 220,300円 | +5.5% | +2.7% | 2.45% | 13.52倍 | 1.15倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約4割。東北と首都圏中心、M&Aも推進 |
市場注目の銘柄
チャート関連のコラム