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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 2,099 | 2,140 | 2,075 | 2,132 | +72 | +3.5% | 34,800 |
2018/08/16 | 2,009 | 2,079 | 2,003 | 2,060 | +61 | +3.1% | 29,500 |
2018/08/15 | 2,011 | 2,038 | 1,999 | 1,999 | -5 | -0.2% | 14,600 |
2018/08/14 | 2,029 | 2,070 | 2,004 | 2,004 | -11 | -0.5% | 16,300 |
2018/08/13 | 2,010 | 2,060 | 1,993 | 2,015 | +23 | +1.2% | 25,800 |
2018/08/10 | 2,004 | 2,010 | 1,977 | 1,992 | -8 | -0.4% | 10,100 |
2018/08/09 | 1,976 | 2,001 | 1,976 | 2,000 | -3 | -0.1% | 8,000 |
2018/08/08 | 2,020 | 2,020 | 1,995 | 2,003 | -17 | -0.8% | 14,600 |
2018/08/07 | 2,020 | 2,029 | 1,999 | 2,020 | +24 | +1.2% | 22,500 |
2018/08/06 | 2,048 | 2,050 | 1,963 | 1,996 | +28 | +1.4% | 51,800 |
2018/08/03 | 1,909 | 1,995 | 1,896 | 1,968 | +99 | +5.3% | 26,100 |
2018/08/02 | 1,839 | 1,869 | 1,820 | 1,869 | +66 | +3.7% | 13,300 |
2018/08/01 | 1,810 | 1,820 | 1,803 | 1,803 | -3 | -0.2% | 9,300 |
2018/07/31 | 1,815 | 1,820 | 1,806 | 1,806 | -9 | -0.5% | 5,800 |
2018/07/30 | 1,800 | 1,820 | 1,800 | 1,815 | +15 | +0.8% | 6,200 |
2018/07/27 | 1,783 | 1,830 | 1,782 | 1,800 | +19 | +1.1% | 8,900 |
2018/07/26 | 1,777 | 1,795 | 1,777 | 1,781 | +4 | +0.2% | 4,100 |
2018/07/25 | 1,787 | 1,798 | 1,775 | 1,777 | -4 | -0.2% | 4,200 |
2018/07/24 | 1,766 | 1,789 | 1,766 | 1,781 | +17 | +1% | 4,900 |
2018/07/23 | 1,805 | 1,805 | 1,764 | 1,764 | -42 | -2.3% | 8,500 |
2018/07/20 | 1,816 | 1,822 | 1,805 | 1,806 | -10 | -0.6% | 12,400 |
2018/07/19 | 1,837 | 1,838 | 1,801 | 1,816 | -5 | -0.3% | 7,400 |
2018/07/18 | 1,826 | 1,836 | 1,817 | 1,821 | -19 | -1% | 4,300 |
2018/07/17 | 1,843 | 1,843 | 1,826 | 1,840 | -16 | -0.9% | 3,300 |
2018/07/13 | 1,852 | 1,869 | 1,834 | 1,856 | +15 | +0.8% | 4,800 |
2018/07/12 | 1,880 | 1,890 | 1,840 | 1,841 | -8 | -0.4% | 6,300 |
2018/07/11 | 1,778 | 1,849 | 1,777 | 1,849 | +71 | +4% | 8,600 |
2018/07/10 | 1,806 | 1,819 | 1,741 | 1,778 | -25 | -1.4% | 17,200 |
2018/07/09 | 1,728 | 1,803 | 1,728 | 1,803 | +76 | +4.4% | 9,100 |
2018/07/06 | 1,717 | 1,740 | 1,707 | 1,727 | +19 | +1.1% | 3,600 |
2018/07/05 | 1,723 | 1,730 | 1,707 | 1,708 | -32 | -1.8% | 4,900 |
2018/07/04 | 1,763 | 1,777 | 1,735 | 1,740 | -20 | -1.1% | 6,800 |
2018/07/03 | 1,781 | 1,782 | 1,760 | 1,760 | -13 | -0.7% | 3,400 |
2018/07/02 | 1,821 | 1,830 | 1,773 | 1,773 | -31 | -1.7% | 8,100 |
2018/06/29 | 1,799 | 1,850 | 1,760 | 1,804 | +26 | +1.5% | 13,400 |
2018/06/28 | 1,757 | 1,785 | 1,757 | 1,778 | -43 | -2.4% | 16,900 |
2018/06/27 | 1,851 | 1,861 | 1,800 | 1,821 | -40 | -2.1% | 22,200 |
2018/06/26 | 1,895 | 1,895 | 1,853 | 1,861 | -39 | -2.1% | 8,700 |
2018/06/25 | 1,945 | 1,945 | 1,900 | 1,900 | -5 | -0.3% | 11,900 |
2018/06/22 | 1,921 | 1,935 | 1,905 | 1,905 | -21 | -1.1% | 7,400 |
2018/06/21 | 1,966 | 1,990 | 1,926 | 1,926 | -42 | -2.1% | 8,100 |
2018/06/20 | 2,000 | 2,000 | 1,966 | 1,968 | -44 | -2.2% | 10,600 |
2018/06/19 | 2,088 | 2,088 | 2,012 | 2,012 | -76 | -3.6% | 9,500 |
2018/06/18 | 2,062 | 2,100 | 2,062 | 2,088 | +28 | +1.4% | 12,800 |
2018/06/15 | 2,019 | 2,069 | 2,013 | 2,060 | +60 | +3% | 13,300 |
2018/06/14 | 2,003 | 2,010 | 1,998 | 2,000 | -3 | -0.1% | 6,600 |
2018/06/13 | 2,007 | 2,007 | 2,001 | 2,003 | -4 | -0.2% | 1,800 |
2018/06/12 | 2,034 | 2,034 | 2,001 | 2,007 | -3 | -0.1% | 3,700 |
2018/06/11 | 2,014 | 2,014 | 2,010 | 2,010 | -11 | -0.5% | 3,400 |
2018/06/08 | 2,030 | 2,030 | 2,020 | 2,021 | ±0 | ±0% | 4,400 |
1401~
1450
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