3694 オプティム

3694
2020/07/14
時価
1921億円
PER
1636.27倍
2015年以降
62.06-6737.5倍
(2015-2020年)
PBR
64.61倍
2015年以降
9.9-44.81倍
(2015-2020年)
配当
0%
ROE
3.95%
ROA
2.55%
資料
Link
CSV,JSON

時価総額

2015年3月31日
369億7184万
2016年3月31日
354億3796万
2017年3月31日
391億2858万
2018年3月30日
344億3483万
2019年3月29日
678億9763万
2020年3月31日
1102億2030万

2020/02/18~2020/07/14

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
07/143,6803,6803,4103,485-7.07%1,323,5001921億1271万+2.44%382.8564.61
07/133,6753,7753,5803,750+3.59%691,0002067億2100万+11.08%411.9669.52
07/103,5053,6953,4503,620+2.84%613,0001995億5467万+8.42%397.6867.11
07/093,5153,5953,4603,520+0.28%481,7001940億4211万+6.44%386.6965.26
07/083,4803,5253,3803,510+1.01%373,3001934億9085万+6.95%385.5965.07
07/073,4803,5103,3903,475-1%396,6001915億6146万+6.6%381.7564.43
07/063,5203,5403,4403,510+1.59%487,3001934億9085万+8.33%385.5965.07
07/033,2653,4653,2553,455+7.47%717,4001904億5894万+7.43%379.5564.06
07/023,3803,3803,1703,215-4.32%655,6001772億2880万+0.82%353.1959.61
07/013,4703,4703,3303,360-2.47%430,4001852億2201万+6.13%369.1262.29
06/303,6803,6953,3103,445-4.17%878,0001899億769万+9.68%378.4563.87
06/293,4153,6353,4153,595+4.35%736,8001981億7653万+15.22%394.9366.65
06/263,4803,4803,3803,445+1.03%244,8001899億769万+11.34%378.4563.87
06/253,3703,4903,3603,410-0.29%319,0001879億7829万+11.18%374.6163.22
06/243,4053,4553,3503,420+1.48%278,2001885億2955万+12.39%375.7163.41
06/233,4953,5253,3303,370-1.61%515,8001857億7327万+11.55%370.2162.48
06/223,3403,4803,2903,425+2.54%473,4001888億518万+14.32%376.2663.5
06/193,3353,3803,2553,340-0.15%484,9001841億1950万+12.42%366.9261.92
06/183,3853,4403,3353,345-2.34%417,4001843億9513万+14.16%367.4762.02
06/173,3603,4303,3003,425+2.09%559,4001888億518万+18.68%376.2663.5
06/163,4503,4753,2653,355+3.07%769,9001849億4638万+18.26%368.5762.2
06/153,3003,4853,2203,255+2.2%1,353,0001794億3382万+16.67%357.5860.35
06/123,0003,2753,0003,185+2.08%839,3001755億7503万+15.99%349.8959.05
06/113,0953,2953,0753,120+3.83%1,294,7001719億9187万+15.3%342.7557.84
06/102,8153,0702,8053,005+5.62%775,7001656億5242万+12.46%330.1255.71
06/092,8802,9752,8272,845+0.64%580,1001568億3233万+7.93%312.5452.75
06/082,8212,8552,7632,827+0.32%363,3001558億4007万+8.4%310.5652.41
06/052,8472,8562,7902,818-2.42%300,8001553億4394万+9.01%309.5752.25
06/042,9602,9682,8152,888-2.7%443,7001592億273万+12.72%317.2653.54
06/032,9323,0052,8712,968-0.47%501,2001636億1278万+16.85%326.0555.03
06/022,9513,0702,9322,982+2.62%798,7001643億8453万+18.52%327.5955.29
06/012,7272,9202,6752,906+4.72%742,2001601億9499万+16.61%319.2453.88
05/292,5952,8202,5812,775+5.55%843,1001529億7354万+12.21%304.8551.45
05/282,7502,7672,5912,629-3.95%854,2001449億2520万+6.7%288.8148.74
05/272,8762,8802,6842,737-6.46%1,043,7001508億7876万+11.35%300.6850.74
05/262,9552,9772,8532,926-0.48%631,5001612億9750万+19.62%321.4454.25
05/252,8522,9692,8062,940+6.14%692,8001620億6926万+21.54%322.9854.51
05/222,8072,8332,7622,770-1.6%396,8001526億9791万+15.71%304.351.36
05/212,8502,9352,7752,815-1.98%879,0001551億4973万+18.68%309.2452.19
05/202,7602,8992,7062,872+4.7%1,036,7001582億9131万+22.47%315.5153.25
05/192,8512,9082,6712,743-2.42%2,145,7001511億8143万+18.39%301.3350.85
05/182,5002,8112,4622,811+21.64%2,036,1001549億2927万+22.75%308.8152.12
05/152,2732,3452,2462,311+2.94%635,5001273億7159万+2.08%253.8842.85
05/142,1992,2732,1662,245+2.09%491,9001237億3398万-0.62%246.6341.62
05/132,1512,2072,1472,199+0.96%203,3001211億9867万-2.05%241.5740.77
05/122,1442,1832,1282,178+1.21%304,8001200億4125万-2.59%239.2740.38
05/112,2102,2332,1272,152-2%255,6001186億825万-3.37%236.4139.9
05/082,2852,2882,1662,196-2.4%316,1001210億3333万-1.13%241.2440.71
05/072,1602,2592,1462,250+6.48%344,9001240億956万+1.53%247.1841.71
05/012,1402,1402,0762,113-1.49%280,0001164億5875万-4.09%232.1339.17
04/302,3072,3102,1412,145-4.54%379,5001182億2244万-2.23%235.6439.77
04/282,2402,2592,1402,247-0.62%365,5001238億4421万+2.98%246.8541.66
04/272,3512,3802,2382,261-3.38%342,1001246億1582万+4.53%248.3841.92
04/242,3172,3512,3012,340-1.14%165,5001289億6994万+9.35%257.0643.38
04/232,4102,4562,3502,367-0.46%189,2001304億5805万+11.81%260.0343.88
04/222,3402,3822,2512,378-1.82%350,5001310億6432万+13.73%261.2444.09
04/212,5232,5372,4002,422-5.24%365,6001334億8940万+17.57%266.0744.9
04/202,5432,6122,5052,556+3.36%456,3001408億7486万+26.28%280.7947.39
04/172,5622,6502,4112,473+1.56%708,4001363億28万+24.9%271.6745.85
04/162,2482,4352,2322,435+7.74%448,6001342億590万+25.06%267.545.14
04/152,3132,3272,2312,260-1.91%267,0001245億6071万+17.89%248.2741.9
04/142,2222,3382,2152,304+3.69%371,1001269億8578万+21.33%253.1142.72
04/132,1902,2252,1462,222+3.11%257,3001224億6632万+18.38%244.141.2
04/102,1612,1902,1022,155+0.23%184,0001187億7360万+15.43%236.7439.95
04/092,1002,1622,0882,150+2.87%281,0001184億9802万+15.34%236.1939.86
04/082,1102,1382,0352,090-3.11%410,2001151億9110万+12.49%229.638.75
04/072,2132,2402,1002,157-0.55%492,4001188億8383万+16.41%236.9639.99
04/062,0112,1791,9502,169+13.8%608,5001195億4521万+17.24%238.2840.21
04/032,0502,0531,8811,906-3.3%264,1001050億4987万+3.64%209.3935.34
04/021,9702,0261,9521,971+0.2%185,9001086億3237万+6.83%216.5336.54
04/012,0132,0601,9061,967-1.8%433,8001084億1191万+6.32%216.0936.47
04/01株式分割 1→2
03/312,0572,0781,9592,003-2.2%229,7001103億9606万+7.75%940.2737.13
03/301,9482,0951,9232,048+5.16%305,1001128億7625万+9.64%961.3937.96
03/271,9501,9731,9101,948+3.59%311,0001073億3716万+3.65%914.2236.1
03/261,8501,9801,8081,880+1.62%499,4001036億1687万-0.74%882.5334.85
03/251,8581,8701,7951,850+4.52%269,2001019億6341万-3.04%868.4534.29
03/241,6881,8131,6501,770+4.73%433,200975億5418万-7.96%830.8932.81
03/231,8051,8151,6431,690-3.15%494,600931億4495万-12.98%793.3431.33
03/191,8001,8401,7031,745+0.58%518,000961億7630万-11.38%819.1632.35
03/181,6631,8051,6581,735+8.1%684,800956億2514万-12.9%814.4632.16
03/171,4511,6201,4501,605+6.29%612,600884億6015万-20.35%753.4429.75
03/161,5031,6131,4661,510+3.92%513,400832億2419万-26.13%708.8427.99
03/131,4911,5501,4061,453-11.81%756,400800億8261万-30.04%682.0826.93
03/121,6531,7451,6251,648-2.37%625,600908億255万-21.88%773.3930.54
03/111,8181,8531,6851,688-6.77%513,600930億717万-20.77%792.1631.28
03/101,6581,8281,6301,810+2.7%470,600997億5880万-15.74%849.6733.55
03/091,8881,8901,7301,763-9.96%561,200971億4082万-18.29%827.3732.67
03/062,0652,0901,9501,958-6.79%668,6001078億8831万-9.63%918.9136.28
03/052,0552,1002,0282,100+5.79%1,046,4001157億4225万-3.18%985.838.93
03/041,9682,0181,9381,985+0.25%582,0001094億398万-8.36%931.8236.79
03/032,2452,2481,9501,980-4.35%1,259,0001091億2841万-8.59%929.4736.7
03/021,9102,1101,9082,070+8.8%982,6001140億8879万-4.43%971.7238.37
02/281,9502,0101,8981,903-7.42%543,0001048億5697万-12.08%893.0935.27
02/272,1032,1132,0332,055-2.14%233,4001132億6206万-5.26%964.6838.09
02/262,1732,1952,0682,100-3.56%338,0001157億4225万-3.18%985.838.93
02/252,1332,1902,1302,178-1.91%356,0001200億1369万+0.48%1022.1940.36
02/212,2902,3332,2202,220-4.52%239,2001223億5609万+2.73%1042.1441.15
02/202,3702,3882,2882,325-0.53%345,0001281億4038万+7.84%1091.443.1
02/192,2582,3682,2502,338+4.59%405,0001288億2931万+8.97%1097.2743.33
02/182,2152,2452,1632,235+0.9%233,4001231億8011万+4.78%1049.1541.43

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2015年
3月期
1,084
34,700
11/11
410
13,120
10/23
52,809,600
1,650,300
10/29
561億6195万212億3472万369億7184万
3/31
2016年
3月期
790
6,320
9/7
390
3,120
8/25
6,615,200
826,900
9/7
417億8531万206億2819万354億3796万
3/31
2017年
3月期
783
6,260
10/26
501
4,005
8/8
2,386,400
298,300
2/15
414億7392万264億7945万391億2858万
3/31
2018年
3月期
886
3,545
6/8
525
2,100
2/6
730,400
182,600
2/6
472億4716万280億2327万344億3483万
3/30
2019年
3月期
1,348
5,390
3/22
592
2,366
5/16
2,818,400
704,600
9/11
742億6091万325億8956万678億9763万
3/29
2020年
3月期
2,418
4,835
2/10
1,406
2,811
3/13
1,259,000
629,500
3/3
1332億3844万774億6463万1102億2030万
3/31
最新3,485
2020/7/14
1,323,5001921億1271万