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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 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 |
| 2024/02/14 | 3,025 | 3,135 | 3,025 | 3,125 | +30 | +1% | 147,700 |
| 2024/02/13 | 3,010 | 3,095 | 2,984 | 3,095 | +105 | +3.5% | 194,100 |
| 2024/02/09 | 3,050 | 3,090 | 2,984 | 2,990 | -90 | -2.9% | 163,700 |
| 2024/02/08 | 3,080 | 3,115 | 3,045 | 3,080 | -30 | -1% | 115,000 |
| 2024/02/07 | 3,010 | 3,115 | 3,005 | 3,110 | +116 | +3.9% | 138,700 |
| 2024/02/06 | 3,000 | 3,025 | 2,963 | 2,994 | -21 | -0.7% | 269,100 |
| 2024/02/05 | 3,200 | 3,225 | 2,961 | 3,015 | -195 | -6.1% | 508,600 |
| 2024/02/02 | 2,978 | 3,240 | 2,935 | 3,210 | +364 | +12.8% | 654,300 |
| 2024/02/01 | 2,851 | 2,881 | 2,812 | 2,846 | -15 | -0.5% | 60,000 |
| 2024/01/31 | 2,815 | 2,872 | 2,802 | 2,861 | -2 | -0.1% | 128,400 |
| 2024/01/30 | 2,930 | 2,970 | 2,863 | 2,863 | -80 | -2.7% | 198,500 |
| 2024/01/29 | 2,900 | 2,987 | 2,877 | 2,943 | +51 | +1.8% | 204,100 |
| 2024/01/26 | 2,953 | 2,989 | 2,876 | 2,892 | -48 | -1.6% | 285,800 |
| 2024/01/25 | 2,820 | 2,963 | 2,817 | 2,940 | +105 | +3.7% | 257,300 |
| 2024/01/24 | 2,750 | 2,860 | 2,750 | 2,835 | +92 | +3.4% | 231,100 |
| 2024/01/23 | 2,726 | 2,777 | 2,717 | 2,743 | -24 | -0.9% | 130,600 |
301～
350
件表示中 / 1830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 | 34,200円 | +7.1% | +231.9% | 5.26% | 21.23倍 | 0.98倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ナガホリ | 158,500円 | -2.1% | +15.4% | 0.63% | 60.77倍 | 1.87倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オーハシテクニカ | 199,600円 | -1.3% | +1.6% | 3.71% | 16.16倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 白 銅 | 226,400円 | +14.1% | +8.9% | 4.15% | 10.93倍 | 1.08倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
