オプロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,505 | 1,512 | 1,504 | 1,504 | -16 | -1.1% | 300 |
| 2025/07/31 | 1,485 | 1,520 | 1,485 | 1,520 | +10 | +0.7% | 1,000 |
| 2025/07/30 | 1,492 | 1,510 | 1,484 | 1,510 | +18 | +1.2% | 1,700 |
| 2025/07/29 | 1,486 | 1,516 | 1,486 | 1,492 | -8 | -0.5% | 3,400 |
| 2025/07/28 | 1,513 | 1,513 | 1,500 | 1,500 | -3 | -0.2% | 1,400 |
| 2025/07/25 | 1,486 | 1,503 | 1,486 | 1,503 | +15 | +1% | 1,600 |
| 2025/07/24 | 1,490 | 1,495 | 1,487 | 1,488 | +5 | +0.3% | 1,900 |
| 2025/07/23 | 1,492 | 1,498 | 1,482 | 1,483 | ±0 | ±0% | 2,000 |
| 2025/07/22 | 1,525 | 1,525 | 1,483 | 1,483 | -12 | -0.8% | 5,400 |
| 2025/07/18 | 1,494 | 1,507 | 1,494 | 1,495 | ±0 | ±0% | 800 |
| 2025/07/17 | 1,498 | 1,511 | 1,487 | 1,495 | -4 | -0.3% | 3,700 |
| 2025/07/16 | 1,520 | 1,529 | 1,490 | 1,499 | -30 | -2% | 6,200 |
| 2025/07/15 | 1,539 | 1,539 | 1,493 | 1,529 | +6 | +0.4% | 6,500 |
| 2025/07/14 | 1,565 | 1,610 | 1,523 | 1,523 | -38 | -2.4% | 14,400 |
| 2025/07/11 | 1,482 | 1,570 | 1,455 | 1,561 | +79 | +5.3% | 30,200 |
| 2025/07/10 | 1,450 | 1,482 | 1,411 | 1,482 | +39 | +2.7% | 17,000 |
| 2025/07/09 | 1,405 | 1,443 | 1,398 | 1,443 | +38 | +2.7% | 3,200 |
| 2025/07/08 | 1,386 | 1,405 | 1,366 | 1,405 | +7 | +0.5% | 3,500 |
| 2025/07/07 | 1,369 | 1,400 | 1,369 | 1,398 | +34 | +2.5% | 2,600 |
| 2025/07/04 | 1,362 | 1,383 | 1,361 | 1,364 | +13 | +1% | 800 |
| 2025/07/03 | 1,386 | 1,386 | 1,351 | 1,351 | -45 | -3.2% | 1,600 |
| 2025/07/02 | 1,362 | 1,422 | 1,362 | 1,396 | +15 | +1.1% | 5,000 |
| 2025/07/01 | 1,395 | 1,395 | 1,381 | 1,381 | -14 | -1% | 3,500 |
| 2025/06/30 | 1,394 | 1,395 | 1,380 | 1,395 | +12 | +0.9% | 4,900 |
| 2025/06/27 | 1,353 | 1,396 | 1,342 | 1,383 | +39 | +2.9% | 12,100 |
| 2025/06/26 | 1,352 | 1,352 | 1,324 | 1,344 | +22 | +1.7% | 1,900 |
| 2025/06/25 | 1,353 | 1,353 | 1,322 | 1,322 | -31 | -2.3% | 3,200 |
| 2025/06/24 | 1,352 | 1,353 | 1,341 | 1,353 | +1 | +0.1% | 500 |
| 2025/06/23 | 1,366 | 1,366 | 1,352 | 1,352 | -14 | -1% | 200 |
| 2025/06/20 | 1,346 | 1,367 | 1,346 | 1,366 | +14 | +1% | 1,100 |
| 2025/06/19 | 1,333 | 1,367 | 1,333 | 1,352 | -11 | -0.8% | 3,300 |
| 2025/06/18 | 1,324 | 1,365 | 1,324 | 1,363 | +39 | +2.9% | 2,100 |
| 2025/06/17 | 1,339 | 1,342 | 1,324 | 1,324 | -45 | -3.3% | 900 |
| 2025/06/16 | 1,368 | 1,369 | 1,368 | 1,369 | +9 | +0.7% | 600 |
| 2025/06/13 | 1,370 | 1,375 | 1,334 | 1,360 | -10 | -0.7% | 3,600 |
| 2025/06/12 | 1,370 | 1,370 | 1,359 | 1,370 | ±0 | ±0% | 1,400 |
| 2025/06/11 | 1,335 | 1,370 | 1,335 | 1,370 | +6 | +0.4% | 1,400 |
| 2025/06/10 | 1,334 | 1,364 | 1,333 | 1,364 | ±0 | ±0% | 1,700 |
| 2025/06/09 | 1,345 | 1,366 | 1,345 | 1,364 | +24 | +1.8% | 2,100 |
| 2025/06/06 | 1,327 | 1,364 | 1,320 | 1,340 | +4 | +0.3% | 1,800 |
| 2025/06/05 | 1,333 | 1,336 | 1,333 | 1,336 | +3 | +0.2% | 300 |
| 2025/06/04 | 1,311 | 1,361 | 1,311 | 1,333 | -8 | -0.6% | 1,200 |
| 2025/06/03 | 1,368 | 1,369 | 1,297 | 1,341 | -19 | -1.4% | 4,900 |
| 2025/06/02 | 1,342 | 1,360 | 1,342 | 1,360 | +4 | +0.3% | 900 |
| 2025/05/30 | 1,339 | 1,356 | 1,339 | 1,356 | -5 | -0.4% | 400 |
| 2025/05/29 | 1,301 | 1,366 | 1,301 | 1,361 | +51 | +3.9% | 7,200 |
| 2025/05/28 | 1,306 | 1,310 | 1,300 | 1,310 | +13 | +1% | 1,700 |
| 2025/05/27 | 1,300 | 1,300 | 1,270 | 1,297 | -3 | -0.2% | 1,300 |
| 2025/05/26 | 1,290 | 1,300 | 1,283 | 1,300 | +15 | +1.2% | 4,800 |
| 2025/05/23 | 1,275 | 1,285 | 1,264 | 1,285 | +14 | +1.1% | 2,300 |
1～
50
件表示中 / 232件
類似銘柄と比較する
現在ご覧いただいている「オプロ」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 |
|---|---|---|---|---|---|---|---|---|
| オプロ | 150,400円 | +22.8% | +1.9% | 0.00% | 22.71倍 | 2.90倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.84倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| バリオセキュア | 76,400円 | +11.4% | +20.8% | 0.00% | 8.65倍 | 0.59倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ＲｅＹｕｕＪｐｎ | 60,100円 | +9.4% | - | 0.00% | - | 5.26倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
| インタトレード | 46,200円 | +16.8% | - | 0.00% | 332.37倍 | 2.81倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
