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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,247 | 1,283 | 1,235 | 1,277 | +49 | +4% | 63,700 |
2023/07/21 | 1,239 | 1,248 | 1,224 | 1,228 | -18 | -1.4% | 50,700 |
2023/07/20 | 1,220 | 1,272 | 1,220 | 1,246 | +26 | +2.1% | 93,900 |
2023/07/19 | 1,210 | 1,235 | 1,205 | 1,220 | +14 | +1.2% | 20,100 |
2023/07/18 | 1,200 | 1,225 | 1,195 | 1,206 | +5 | +0.4% | 21,600 |
2023/07/14 | 1,230 | 1,230 | 1,196 | 1,201 | -19 | -1.6% | 46,300 |
2023/07/13 | 1,211 | 1,231 | 1,201 | 1,220 | ±0 | ±0% | 22,300 |
2023/07/12 | 1,222 | 1,231 | 1,201 | 1,220 | -5 | -0.4% | 26,200 |
2023/07/11 | 1,238 | 1,245 | 1,219 | 1,225 | -2 | -0.2% | 29,500 |
2023/07/10 | 1,190 | 1,232 | 1,185 | 1,227 | +47 | +4% | 60,900 |
2023/07/07 | 1,189 | 1,207 | 1,160 | 1,180 | -28 | -2.3% | 91,300 |
2023/07/06 | 1,230 | 1,237 | 1,191 | 1,208 | -35 | -2.8% | 39,000 |
2023/07/05 | 1,239 | 1,245 | 1,218 | 1,243 | +4 | +0.3% | 32,100 |
2023/07/04 | 1,192 | 1,245 | 1,190 | 1,239 | +53 | +4.5% | 59,400 |
2023/07/03 | 1,192 | 1,201 | 1,182 | 1,186 | +1 | +0.1% | 31,600 |
2023/06/30 | 1,189 | 1,218 | 1,178 | 1,185 | +5 | +0.4% | 63,300 |
2023/06/29 | 1,176 | 1,189 | 1,169 | 1,180 | +4 | +0.3% | 25,500 |
2023/06/28 | 1,185 | 1,220 | 1,176 | 1,176 | +10 | +0.9% | 42,700 |
2023/06/27 | 1,157 | 1,170 | 1,141 | 1,166 | +9 | +0.8% | 22,300 |
2023/06/26 | 1,160 | 1,167 | 1,144 | 1,157 | -14 | -1.2% | 53,400 |
2023/06/23 | 1,196 | 1,220 | 1,155 | 1,171 | -17 | -1.4% | 106,300 |
2023/06/22 | 1,172 | 1,197 | 1,156 | 1,188 | +18 | +1.5% | 52,700 |
2023/06/21 | 1,137 | 1,175 | 1,131 | 1,170 | +26 | +2.3% | 56,000 |
2023/06/20 | 1,151 | 1,161 | 1,138 | 1,144 | -10 | -0.9% | 31,800 |
2023/06/19 | 1,144 | 1,166 | 1,137 | 1,154 | +10 | +0.9% | 58,900 |
2023/06/16 | 1,120 | 1,150 | 1,116 | 1,144 | +24 | +2.1% | 58,100 |
2023/06/15 | 1,116 | 1,126 | 1,099 | 1,120 | +2 | +0.2% | 43,000 |
2023/06/14 | 1,116 | 1,124 | 1,105 | 1,118 | +2 | +0.2% | 30,900 |
2023/06/13 | 1,100 | 1,118 | 1,094 | 1,116 | +21 | +1.9% | 67,000 |
2023/06/12 | 1,074 | 1,102 | 1,067 | 1,095 | +30 | +2.8% | 71,400 |
2023/06/09 | 1,065 | 1,070 | 1,058 | 1,065 | +6 | +0.6% | 25,500 |
2023/06/08 | 1,070 | 1,083 | 1,057 | 1,059 | -3 | -0.3% | 55,100 |
2023/06/07 | 1,075 | 1,087 | 1,059 | 1,062 | -7 | -0.7% | 90,800 |
2023/06/06 | 1,061 | 1,075 | 1,057 | 1,069 | +6 | +0.6% | 59,900 |
2023/06/05 | 1,055 | 1,083 | 1,054 | 1,063 | +18 | +1.7% | 101,000 |
2023/06/02 | 1,027 | 1,047 | 1,024 | 1,045 | +18 | +1.8% | 40,900 |
2023/06/01 | 1,022 | 1,030 | 1,018 | 1,027 | +5 | +0.5% | 23,000 |
2023/05/31 | 1,029 | 1,029 | 1,019 | 1,022 | -18 | -1.7% | 28,700 |
2023/05/30 | 1,033 | 1,040 | 1,014 | 1,040 | +4 | +0.4% | 48,300 |
2023/05/29 | 1,031 | 1,041 | 1,019 | 1,036 | +13 | +1.3% | 47,700 |
2023/05/26 | 1,010 | 1,030 | 1,001 | 1,023 | +17 | +1.7% | 73,500 |
2023/05/25 | 1,002 | 1,009 | 997 | 1,006 | +5 | +0.5% | 13,900 |
2023/05/24 | 998 | 1,010 | 998 | 1,001 | -4 | -0.4% | 37,200 |
2023/05/23 | 1,009 | 1,010 | 996 | 1,005 | -4 | -0.4% | 70,300 |
2023/05/22 | 1,002 | 1,013 | 1,001 | 1,009 | +10 | +1% | 40,300 |
2023/05/19 | 998 | 1,007 | 996 | 999 | +4 | +0.4% | 51,200 |
2023/05/18 | 990 | 1,019 | 990 | 995 | +5 | +0.5% | 89,400 |
2023/05/17 | 991 | 997 | 977 | 990 | +2 | +0.2% | 58,000 |
2023/05/16 | 999 | 1,020 | 973 | 988 | +31 | +3.2% | 189,700 |
2023/05/15 | 943 | 962 | 935 | 957 | +14 | +1.5% | 74,000 |
201~
250
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