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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2024/12/18 | 1,331 | 1,337 | 1,298 | 1,298 | -3 | -0.2% | 15,900 |
| 2024/12/17 | 1,304 | 1,320 | 1,300 | 1,301 | -3 | -0.2% | 3,800 |
| 2024/12/16 | 1,318 | 1,318 | 1,297 | 1,304 | +3 | +0.2% | 9,000 |
| 2024/12/13 | 1,301 | 1,319 | 1,300 | 1,301 | -11 | -0.8% | 11,700 |
| 2024/12/12 | 1,347 | 1,353 | 1,300 | 1,312 | +4 | +0.3% | 18,600 |
| 2024/12/11 | 1,328 | 1,370 | 1,308 | 1,308 | -39 | -2.9% | 13,400 |
| 2024/12/10 | 1,382 | 1,385 | 1,316 | 1,347 | -5 | -0.4% | 12,900 |
| 2024/12/09 | 1,341 | 1,365 | 1,332 | 1,352 | +37 | +2.8% | 13,400 |
| 2024/12/06 | 1,346 | 1,346 | 1,305 | 1,315 | -15 | -1.1% | 21,000 |
| 2024/12/05 | 1,372 | 1,374 | 1,320 | 1,330 | -43 | -3.1% | 10,200 |
| 2024/12/04 | 1,400 | 1,400 | 1,363 | 1,373 | -47 | -3.3% | 6,800 |
| 2024/12/03 | 1,430 | 1,431 | 1,386 | 1,420 | -12 | -0.8% | 14,900 |
| 2024/12/02 | 1,425 | 1,441 | 1,401 | 1,432 | +11 | +0.8% | 9,200 |
| 2024/11/29 | 1,449 | 1,451 | 1,416 | 1,421 | -29 | -2% | 7,200 |
| 2024/11/28 | 1,449 | 1,472 | 1,403 | 1,450 | +1 | +0.1% | 10,000 |
| 2024/11/27 | 1,448 | 1,477 | 1,421 | 1,449 | +6 | +0.4% | 25,900 |
| 2024/11/26 | 1,440 | 1,453 | 1,435 | 1,443 | +3 | +0.2% | 7,400 |
101～
150
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 | 2.97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 | 1.31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
