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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/22 | 1,235 | 1,289 | 1,235 | 1,271 | +41 | +3.3% | 1,600 |
| 2025/05/21 | 1,212 | 1,286 | 1,212 | 1,230 | +2 | +0.2% | 9,300 |
| 2025/05/20 | 1,260 | 1,260 | 1,228 | 1,228 | -30 | -2.4% | 1,800 |
| 2025/05/19 | 1,241 | 1,258 | 1,215 | 1,258 | +43 | +3.5% | 5,500 |
| 2025/05/16 | 1,224 | 1,420 | 1,185 | 1,215 | -23 | -1.9% | 75,300 |
| 2025/05/15 | 1,223 | 1,244 | 1,223 | 1,238 | +16 | +1.3% | 1,100 |
| 2025/05/14 | 1,225 | 1,236 | 1,222 | 1,222 | -16 | -1.3% | 600 |
| 2025/05/13 | 1,246 | 1,246 | 1,217 | 1,238 | +10 | +0.8% | 500 |
| 2025/05/12 | 1,239 | 1,257 | 1,228 | 1,228 | -11 | -0.9% | 800 |
| 2025/05/09 | 1,215 | 1,239 | 1,215 | 1,239 | -6 | -0.5% | 500 |
| 2025/05/08 | 1,221 | 1,245 | 1,221 | 1,245 | +20 | +1.6% | 900 |
| 2025/05/07 | 1,220 | 1,280 | 1,199 | 1,225 | +6 | +0.5% | 23,300 |
| 2025/05/02 | 1,216 | 1,219 | 1,216 | 1,219 | +11 | +0.9% | 600 |
| 2025/05/01 | 1,184 | 1,295 | 1,158 | 1,208 | +8 | +0.7% | 40,000 |
| 2025/04/30 | 1,180 | 1,200 | 1,180 | 1,200 | -4 | -0.3% | 1,300 |
| 2025/04/28 | 1,165 | 1,218 | 1,165 | 1,204 | +31 | +2.6% | 3,900 |
| 2025/04/25 | 1,167 | 1,180 | 1,158 | 1,173 | +26 | +2.3% | 13,100 |
| 2025/04/24 | 1,146 | 1,173 | 1,146 | 1,147 | -2 | -0.2% | 1,000 |
| 2025/04/23 | 1,160 | 1,173 | 1,143 | 1,149 | -14 | -1.2% | 2,400 |
| 2025/04/22 | 1,147 | 1,163 | 1,147 | 1,163 | -8 | -0.7% | 1,400 |
| 2025/04/21 | 1,155 | 1,174 | 1,152 | 1,171 | +16 | +1.4% | 3,300 |
| 2025/04/18 | 1,175 | 1,175 | 1,153 | 1,155 | +10 | +0.9% | 600 |
| 2025/04/17 | 1,143 | 1,146 | 1,143 | 1,145 | +2 | +0.2% | 600 |
| 2025/04/16 | 1,155 | 1,157 | 1,143 | 1,143 | -12 | -1% | 1,800 |
| 2025/04/15 | 1,173 | 1,173 | 1,155 | 1,155 | +5 | +0.4% | 800 |
| 2025/04/14 | 1,156 | 1,175 | 1,149 | 1,150 | +6 | +0.5% | 3,400 |
| 2025/04/11 | 1,154 | 1,174 | 1,121 | 1,144 | -18 | -1.5% | 6,500 |
| 2025/04/10 | 1,231 | 1,231 | 1,150 | 1,162 | +51 | +4.6% | 5,300 |
| 2025/04/09 | 1,102 | 1,130 | 1,091 | 1,111 | -21 | -1.9% | 3,600 |
| 2025/04/08 | 1,051 | 1,217 | 1,051 | 1,132 | +116 | +11.4% | 12,400 |
| 2025/04/07 | 1,000 | 1,110 | 960 | 1,016 | -85 | -7.7% | 11,600 |
| 2025/04/04 | 1,195 | 1,195 | 1,101 | 1,101 | -64 | -5.5% | 6,500 |
| 2025/04/03 | 1,110 | 1,220 | 1,110 | 1,165 | -5 | -0.4% | 6,400 |
| 2025/04/02 | 1,213 | 1,218 | 1,162 | 1,170 | -21 | -1.8% | 4,200 |
| 2025/04/01 | 1,218 | 1,219 | 1,191 | 1,191 | -24 | -2% | 2,100 |
| 2025/03/31 | 1,213 | 1,240 | 1,201 | 1,215 | +2 | +0.2% | 2,300 |
| 2025/03/28 | 1,230 | 1,254 | 1,210 | 1,213 | -16 | -1.3% | 2,400 |
| 2025/03/27 | 1,229 | 1,232 | 1,229 | 1,229 | ±0 | ±0% | 400 |
| 2025/03/26 | 1,271 | 1,274 | 1,229 | 1,229 | -44 | -3.5% | 1,400 |
| 2025/03/25 | 1,248 | 1,275 | 1,228 | 1,273 | +49 | +4% | 6,400 |
| 2025/03/24 | 1,222 | 1,250 | 1,219 | 1,224 | -13 | -1.1% | 5,600 |
| 2025/03/21 | 1,208 | 1,237 | 1,204 | 1,237 | +26 | +2.1% | 1,600 |
| 2025/03/19 | 1,226 | 1,239 | 1,200 | 1,211 | -15 | -1.2% | 2,600 |
| 2025/03/18 | 1,207 | 1,229 | 1,190 | 1,226 | -11 | -0.9% | 6,500 |
1～
50
件表示中 / 188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 | 135,600円 | +22.8% | +1.9% | 0.00% | 20.40倍 | 2.87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 |
| エーアイ | 44,400円 | +21.1% | -78.5% | 0.00% | 190.56倍 | 1.21倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| インバウンＰＦ | 90,100円 | +19.9% | +43.0% | 0.00% | 17.08倍 | 2.39倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ＩＰＳ | 125,700円 | +11.9% | +7.4% | 3.02% | 11.74倍 | 1.95倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ジョルダン | 58,800円 | -1.0% | - | 1.02% | - | 0.66倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
