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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 2025/03/17 | 1,246 | 1,246 | 1,209 | 1,237 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,235 | 1,255 | 1,215 | 1,237 | +26 | +2.1% | 4,800 |
| 2025/03/13 | 1,225 | 1,229 | 1,211 | 1,211 | +1 | +0.1% | 1,000 |
| 2025/03/12 | 1,210 | 1,210 | 1,196 | 1,210 | +24 | +2% | 1,200 |
| 2025/03/11 | 1,174 | 1,220 | 1,174 | 1,186 | -12 | -1% | 2,900 |
| 2025/03/10 | 1,171 | 1,198 | 1,171 | 1,198 | +27 | +2.3% | 500 |
| 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 |
51～
100
件表示中 / 215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 | 140,500円 | +22.8% | +1.9% | 0.00% | 21.14倍 | 2.98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 |
| ファベル | 107,800円 | +10.2% | +21.3% | 2.78% | 11.49倍 | 1.30倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| エイチエムコム | 78,900円 | +53.4% | +134.7% | 0.00% | 37.55倍 | 1.87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 |
| オルツ | 8,800円 | +39.5% | - | 0.00% | - | 0.80倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| フライヤー | 93,400円 | +18.1% | +999.9% | 0.00% | 32.57倍 | 14.12倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
市場注目の銘柄
チャート関連のコラム
