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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,191 | 1,200 | 1,168 | 1,171 | -29 | -2.4% | 4,800 |
| 2025/03/06 | 1,200 | 1,201 | 1,190 | 1,200 | -6 | -0.5% | 1,300 |
| 2025/03/05 | 1,182 | 1,206 | 1,182 | 1,206 | +16 | +1.3% | 800 |
| 2025/03/04 | 1,183 | 1,215 | 1,176 | 1,190 | -3 | -0.3% | 4,500 |
| 2025/03/03 | 1,177 | 1,209 | 1,177 | 1,193 | +18 | +1.5% | 1,600 |
| 2025/02/28 | 1,170 | 1,190 | 1,170 | 1,175 | -25 | -2.1% | 7,600 |
| 2025/02/27 | 1,200 | 1,238 | 1,176 | 1,200 | -21 | -1.7% | 6,600 |
| 2025/02/26 | 1,219 | 1,228 | 1,214 | 1,221 | -1 | -0.1% | 800 |
| 2025/02/25 | 1,205 | 1,265 | 1,195 | 1,222 | +17 | +1.4% | 19,300 |
| 2025/02/21 | 1,192 | 1,239 | 1,192 | 1,205 | +1 | +0.1% | 10,700 |
| 2025/02/20 | 1,209 | 1,230 | 1,204 | 1,204 | -19 | -1.6% | 5,700 |
| 2025/02/19 | 1,240 | 1,250 | 1,223 | 1,223 | -21 | -1.7% | 3,600 |
| 2025/02/18 | 1,265 | 1,270 | 1,239 | 1,244 | -20 | -1.6% | 4,600 |
| 2025/02/17 | 1,212 | 1,265 | 1,212 | 1,264 | +66 | +5.5% | 9,300 |
| 2025/02/14 | 1,212 | 1,220 | 1,197 | 1,198 | -17 | -1.4% | 2,600 |
| 2025/02/13 | 1,216 | 1,220 | 1,197 | 1,215 | -1 | -0.1% | 4,500 |
| 2025/02/12 | 1,216 | 1,220 | 1,186 | 1,216 | +20 | +1.7% | 5,700 |
| 2025/02/10 | 1,182 | 1,196 | 1,182 | 1,196 | +19 | +1.6% | 8,300 |
| 2025/02/07 | 1,180 | 1,190 | 1,172 | 1,177 | ±0 | ±0% | 1,800 |
| 2025/02/06 | 1,187 | 1,199 | 1,177 | 1,177 | -11 | -0.9% | 2,300 |
| 2025/02/05 | 1,190 | 1,194 | 1,187 | 1,188 | -15 | -1.2% | 6,500 |
| 2025/02/04 | 1,186 | 1,203 | 1,186 | 1,203 | +25 | +2.1% | 200 |
| 2025/02/03 | 1,197 | 1,219 | 1,177 | 1,178 | -18 | -1.5% | 10,300 |
| 2025/01/31 | 1,192 | 1,198 | 1,192 | 1,196 | -9 | -0.7% | 1,100 |
| 2025/01/30 | 1,231 | 1,231 | 1,195 | 1,205 | +4 | +0.3% | 3,200 |
| 2025/01/29 | 1,198 | 1,212 | 1,198 | 1,201 | +17 | +1.4% | 3,500 |
| 2025/01/28 | 1,189 | 1,208 | 1,184 | 1,184 | -5 | -0.4% | 10,900 |
| 2025/01/27 | 1,184 | 1,189 | 1,165 | 1,189 | +30 | +2.6% | 3,600 |
| 2025/01/24 | 1,144 | 1,179 | 1,138 | 1,159 | +15 | +1.3% | 5,900 |
| 2025/01/23 | 1,182 | 1,182 | 1,127 | 1,144 | -37 | -3.1% | 8,800 |
| 2025/01/22 | 1,192 | 1,195 | 1,181 | 1,181 | -22 | -1.8% | 8,500 |
| 2025/01/21 | 1,217 | 1,217 | 1,182 | 1,203 | +12 | +1% | 4,400 |
| 2025/01/20 | 1,220 | 1,220 | 1,189 | 1,191 | -26 | -2.1% | 22,000 |
| 2025/01/17 | 1,201 | 1,217 | 1,183 | 1,217 | +32 | +2.7% | 12,900 |
| 2025/01/16 | 1,185 | 1,195 | 1,158 | 1,185 | +50 | +4.4% | 9,300 |
| 2025/01/15 | 1,135 | 1,174 | 1,111 | 1,135 | +5 | +0.4% | 53,600 |
| 2025/01/14 | 1,347 | 1,411 | 1,115 | 1,130 | -221 | -16.4% | 83,700 |
| 2025/01/10 | 1,400 | 1,400 | 1,306 | 1,351 | -42 | -3% | 19,600 |
| 2025/01/09 | 1,382 | 1,449 | 1,380 | 1,393 | +14 | +1% | 20,200 |
| 2025/01/08 | 1,381 | 1,399 | 1,350 | 1,379 | -9 | -0.6% | 11,700 |
| 2025/01/07 | 1,365 | 1,400 | 1,344 | 1,388 | +45 | +3.4% | 10,500 |
| 2025/01/06 | 1,306 | 1,363 | 1,282 | 1,343 | +67 | +5.3% | 16,500 |
| 2024/12/30 | 1,269 | 1,328 | 1,240 | 1,276 | +20 | +1.6% | 7,700 |
| 2024/12/27 | 1,245 | 1,270 | 1,235 | 1,256 | +48 | +4% | 7,200 |
| 2024/12/26 | 1,251 | 1,251 | 1,208 | 1,208 | -19 | -1.5% | 13,100 |
| 2024/12/25 | 1,240 | 1,250 | 1,216 | 1,227 | -4 | -0.3% | 8,900 |
| 2024/12/24 | 1,222 | 1,250 | 1,222 | 1,231 | +3 | +0.2% | 5,900 |
| 2024/12/23 | 1,267 | 1,268 | 1,218 | 1,228 | -37 | -2.9% | 12,600 |
| 2024/12/20 | 1,285 | 1,299 | 1,233 | 1,265 | -18 | -1.4% | 13,900 |
| 2024/12/19 | 1,295 | 1,301 | 1,283 | 1,283 | -15 | -1.2% | 7,300 |
51～
100
件表示中 / 182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 | 127,100円 | +22.8% | +1.9% | 0.00% | 19.12倍 | 2.69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 |
| エイチエムコム | 71,100円 | +53.4% | +134.7% | 0.00% | 33.84倍 | 1.69倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ワイヤレスＧ | 26,600円 | +6.4% | -26.9% | 0.00% | 14.48倍 | 2.21倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| イノベーション | 105,500円 | +55.3% | 0.0% | 3.79% | 13.96倍 | 0.83倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| Ｓイノベション | 75,500円 | +6.1% | +27.7% | 0.00% | 15.28倍 | 1.78倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
