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 |
---|---|---|---|---|---|---|---|
2018/06/07 | 2,019 | 2,043 | 2,019 | 2,021 | +3 | +0.1% | 7,100 |
2018/06/06 | 2,035 | 2,035 | 1,991 | 2,018 | +23 | +1.2% | 10,700 |
2018/06/05 | 1,922 | 2,080 | 1,918 | 1,995 | +79 | +4.1% | 30,000 |
2018/06/04 | 1,901 | 1,980 | 1,901 | 1,916 | +6 | +0.3% | 4,600 |
2018/06/01 | 1,877 | 1,920 | 1,852 | 1,910 | +58 | +3.1% | 8,500 |
2018/05/31 | 1,873 | 1,873 | 1,809 | 1,852 | -18 | -1% | 12,500 |
2018/05/30 | 1,941 | 1,941 | 1,821 | 1,870 | -81 | -4.2% | 18,200 |
2018/05/29 | 1,915 | 1,956 | 1,915 | 1,951 | +40 | +2.1% | 9,800 |
2018/05/28 | 1,900 | 1,918 | 1,900 | 1,911 | +11 | +0.6% | 4,900 |
2018/05/25 | 1,909 | 1,920 | 1,880 | 1,900 | -9 | -0.5% | 20,300 |
2018/05/24 | 1,901 | 1,940 | 1,900 | 1,909 | +8 | +0.4% | 17,200 |
2018/05/23 | 1,981 | 1,981 | 1,901 | 1,901 | -79 | -4% | 11,700 |
2018/05/22 | 1,992 | 2,010 | 1,975 | 1,980 | -11 | -0.6% | 5,300 |
2018/05/21 | 2,056 | 2,067 | 1,991 | 1,991 | -60 | -2.9% | 15,500 |
2018/05/18 | 2,059 | 2,105 | 2,018 | 2,051 | -5 | -0.2% | 9,600 |
2018/05/17 | 2,082 | 2,090 | 2,050 | 2,056 | -39 | -1.9% | 6,800 |
2018/05/16 | 2,195 | 2,195 | 2,078 | 2,095 | -105 | -4.8% | 13,700 |
2018/05/15 | 2,175 | 2,200 | 2,150 | 2,200 | +20 | +0.9% | 10,200 |
2018/05/14 | 2,200 | 2,219 | 2,130 | 2,180 | -45 | -2% | 11,200 |
2018/05/11 | 2,234 | 2,238 | 2,210 | 2,225 | -9 | -0.4% | 9,000 |
2018/05/10 | 2,200 | 2,235 | 2,190 | 2,234 | +52 | +2.4% | 27,700 |
2018/05/09 | 2,194 | 2,194 | 2,136 | 2,182 | -13 | -0.6% | 4,000 |
2018/05/08 | 2,116 | 2,200 | 2,100 | 2,195 | +80 | +3.8% | 17,300 |
2018/05/07 | 2,096 | 2,129 | 2,090 | 2,115 | +20 | +1% | 3,800 |
2018/05/02 | 2,110 | 2,110 | 2,061 | 2,095 | -19 | -0.9% | 4,900 |
2018/05/01 | 2,119 | 2,119 | 2,097 | 2,114 | -5 | -0.2% | 3,700 |
2018/04/27 | 2,119 | 2,140 | 2,118 | 2,119 | ±0 | ±0% | 6,700 |
2018/04/26 | 2,116 | 2,134 | 2,116 | 2,119 | +4 | +0.2% | 1,600 |
2018/04/25 | 2,135 | 2,140 | 2,111 | 2,115 | -19 | -0.9% | 4,200 |
2018/04/24 | 2,136 | 2,141 | 2,110 | 2,134 | +10 | +0.5% | 7,400 |
2018/04/23 | 2,121 | 2,150 | 2,107 | 2,124 | +1 | ±0% | 9,700 |
2018/04/20 | 2,114 | 2,130 | 2,094 | 2,123 | -2 | -0.1% | 6,400 |
2018/04/19 | 2,132 | 2,149 | 2,123 | 2,125 | -7 | -0.3% | 5,700 |
2018/04/18 | 2,116 | 2,173 | 2,109 | 2,132 | +12 | +0.6% | 4,000 |
2018/04/17 | 2,224 | 2,230 | 2,069 | 2,120 | -114 | -5.1% | 15,200 |
2018/04/16 | 2,208 | 2,277 | 2,208 | 2,234 | +26 | +1.2% | 25,500 |
2018/04/13 | 2,135 | 2,223 | 2,128 | 2,208 | +78 | +3.7% | 18,000 |
2018/04/12 | 2,035 | 2,130 | 2,035 | 2,130 | +89 | +4.4% | 15,300 |
2018/04/11 | 2,070 | 2,087 | 2,041 | 2,041 | -36 | -1.7% | 6,600 |
2018/04/10 | 2,055 | 2,077 | 2,016 | 2,077 | +12 | +0.6% | 8,200 |
2018/04/09 | 2,058 | 2,100 | 2,025 | 2,065 | +9 | +0.4% | 13,500 |
2018/04/06 | 2,141 | 2,149 | 2,056 | 2,056 | -75 | -3.5% | 10,800 |
2018/04/05 | 2,165 | 2,191 | 2,131 | 2,131 | -19 | -0.9% | 8,100 |
2018/04/04 | 2,130 | 2,178 | 2,090 | 2,150 | +22 | +1% | 14,700 |
2018/04/03 | 2,145 | 2,184 | 2,102 | 2,128 | -39 | -1.8% | 13,000 |
2018/04/02 | 2,056 | 2,191 | 2,056 | 2,167 | +161 | +8% | 34,300 |
2018/03/30 | 2,048 | 2,048 | 1,997 | 2,006 | +1 | ±0% | 22,000 |
2018/03/29 | 2,020 | 2,020 | 1,977 | 2,005 | +5 | +0.3% | 9,900 |
2018/03/28 | 1,997 | 2,036 | 1,958 | 2,000 | -47 | -2.3% | 12,200 |
2018/03/27 | 2,030 | 2,060 | 1,975 | 2,047 | +35 | +1.7% | 23,700 |
1451~
1500
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