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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,451 | 1,464 | 1,420 | 1,440 | -1 | -0.1% | 13,800 |
| 2024/11/22 | 1,420 | 1,451 | 1,420 | 1,441 | +22 | +1.6% | 13,400 |
| 2024/11/21 | 1,417 | 1,437 | 1,401 | 1,419 | +20 | +1.4% | 9,000 |
| 2024/11/20 | 1,414 | 1,433 | 1,379 | 1,399 | -1 | -0.1% | 17,000 |
| 2024/11/19 | 1,355 | 1,419 | 1,342 | 1,400 | +37 | +2.7% | 37,300 |
| 2024/11/18 | 1,316 | 1,378 | 1,316 | 1,363 | +23 | +1.7% | 15,200 |
| 2024/11/15 | 1,321 | 1,370 | 1,320 | 1,340 | +18 | +1.4% | 18,300 |
| 2024/11/14 | 1,323 | 1,360 | 1,322 | 1,322 | -31 | -2.3% | 19,200 |
| 2024/11/13 | 1,331 | 1,383 | 1,331 | 1,353 | +4 | +0.3% | 22,700 |
| 2024/11/12 | 1,331 | 1,365 | 1,322 | 1,349 | -4 | -0.3% | 16,700 |
| 2024/11/11 | 1,362 | 1,370 | 1,320 | 1,353 | -7 | -0.5% | 20,000 |
| 2024/11/08 | 1,314 | 1,370 | 1,310 | 1,360 | +46 | +3.5% | 47,600 |
| 2024/11/07 | 1,310 | 1,314 | 1,252 | 1,314 | +3 | +0.2% | 24,800 |
| 2024/11/06 | 1,261 | 1,311 | 1,260 | 1,311 | +44 | +3.5% | 16,900 |
| 2024/11/05 | 1,223 | 1,267 | 1,210 | 1,267 | +42 | +3.4% | 11,000 |
| 2024/11/01 | 1,184 | 1,226 | 1,184 | 1,225 | +11 | +0.9% | 12,200 |
| 2024/10/31 | 1,183 | 1,230 | 1,180 | 1,214 | +39 | +3.3% | 21,400 |
| 2024/10/30 | 1,197 | 1,200 | 1,157 | 1,175 | -1 | -0.1% | 9,200 |
| 2024/10/29 | 1,092 | 1,195 | 1,092 | 1,176 | +86 | +7.9% | 24,600 |
| 2024/10/28 | 1,060 | 1,104 | 1,055 | 1,090 | +35 | +3.3% | 11,900 |
| 2024/10/25 | 1,078 | 1,081 | 1,037 | 1,055 | -39 | -3.6% | 27,100 |
| 2024/10/24 | 1,100 | 1,107 | 1,082 | 1,094 | -17 | -1.5% | 18,300 |
| 2024/10/23 | 1,105 | 1,140 | 1,105 | 1,111 | -4 | -0.4% | 14,700 |
| 2024/10/22 | 1,169 | 1,187 | 1,115 | 1,115 | -39 | -3.4% | 21,100 |
| 2024/10/21 | 1,125 | 1,155 | 1,125 | 1,154 | +31 | +2.8% | 23,000 |
| 2024/10/18 | 1,139 | 1,143 | 1,090 | 1,123 | -17 | -1.5% | 35,700 |
| 2024/10/17 | 1,152 | 1,152 | 1,080 | 1,140 | -11 | -1% | 57,600 |
| 2024/10/16 | 1,151 | 1,165 | 1,131 | 1,151 | -11 | -0.9% | 22,900 |
| 2024/10/15 | 1,217 | 1,217 | 1,155 | 1,162 | -29 | -2.4% | 36,500 |
| 2024/10/11 | 1,262 | 1,274 | 1,180 | 1,191 | -120 | -9.2% | 104,800 |
| 2024/10/10 | 1,400 | 1,436 | 1,250 | 1,311 | -79 | -5.7% | 236,500 |
| 2024/10/09 | 1,375 | 1,395 | 1,343 | 1,390 | +25 | +1.8% | 18,000 |
| 2024/10/08 | 1,405 | 1,423 | 1,330 | 1,365 | -50 | -3.5% | 39,800 |
| 2024/10/07 | 1,449 | 1,449 | 1,401 | 1,415 | -12 | -0.8% | 28,800 |
| 2024/10/04 | 1,443 | 1,443 | 1,386 | 1,427 | -11 | -0.8% | 32,600 |
| 2024/10/03 | 1,441 | 1,469 | 1,398 | 1,438 | +50 | +3.6% | 65,900 |
| 2024/10/02 | 1,350 | 1,439 | 1,325 | 1,388 | +37 | +2.7% | 41,700 |
| 2024/10/01 | 1,288 | 1,351 | 1,287 | 1,351 | +56 | +4.3% | 19,500 |
| 2024/09/30 | 1,295 | 1,324 | 1,270 | 1,295 | -30 | -2.3% | 20,900 |
| 2024/09/27 | 1,339 | 1,346 | 1,314 | 1,325 | -25 | -1.9% | 19,300 |
| 2024/09/26 | 1,350 | 1,374 | 1,335 | 1,350 | +1 | +0.1% | 21,400 |
| 2024/09/25 | 1,330 | 1,349 | 1,301 | 1,349 | +36 | +2.7% | 23,900 |
| 2024/09/24 | 1,330 | 1,347 | 1,311 | 1,313 | +13 | +1% | 22,800 |
| 2024/09/20 | 1,241 | 1,319 | 1,241 | 1,300 | +66 | +5.3% | 29,200 |
| 2024/09/19 | 1,203 | 1,234 | 1,203 | 1,234 | +36 | +3% | 9,200 |
| 2024/09/18 | 1,202 | 1,211 | 1,196 | 1,198 | +3 | +0.3% | 8,000 |
| 2024/09/17 | 1,245 | 1,245 | 1,193 | 1,195 | -50 | -4% | 17,300 |
| 2024/09/13 | 1,244 | 1,253 | 1,231 | 1,245 | -5 | -0.4% | 9,100 |
| 2024/09/12 | 1,237 | 1,260 | 1,227 | 1,250 | +20 | +1.6% | 16,400 |
| 2024/09/11 | 1,268 | 1,269 | 1,200 | 1,230 | -8 | -0.6% | 28,500 |
151～
200
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
