9268 オプティマスグループ

9268
2024/03/28
時価
656億円
PER 予
17.25倍
2018年以降
0.41-4.34倍
(2018-2023年)
PBR
2.95倍
2018年以降
0.06-0.43倍
(2018-2023年)
配当 予
1.73%
ROE 予
17.12%
ROA 予
2.54%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,775
始値
960
高値
1,050
安値
950
終値 -73.25%
1,010
出来高 +959.61%
1,080,800

乖離率

株価(5日)
移動平均値
+7.68%
938
株価(25日)
移動平均値
+8.37%
932
出来高(5日)
移動平均値
+133.49%
462,880

2023/10/30~2024/03/28

株価推移

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
20244/1, 株式分割 1→4
2024
03/289601,0509501,010+7.02%1,080,800656億513万+8.37%17.252.95
03/27929959915944+1.75%408,000613億182万+1.59%16.122.76
03/26909928901928+2.77%233,600602億4630万-0.05%15.842.71
03/25903920898903-0.28%170,400586億2241万-2.54%15.422.64
03/22933944905905-2.69%421,600586億2211万-2.27%15.412.64
03/21898930898930+5.23%510,400602億4151万+0.98%15.842.71
03/19863893856884+2.32%375,600572億4563万-3.31%15.052.58
03/18878904863864-2.95%486,800559億5011万-4.98%14.712.52
03/15888898881890-0.56%314,800576億5047万-1.66%15.152.59
03/14900906876895-0.83%308,800579億7435万-0.67%15.242.61
03/13929941891903-1.23%415,200584億6017万+0.84%15.372.63
03/12865929865914+4.58%658,800591億8890万+2.78%15.562.66
03/11873890858874-3.32%798,400565億9787万-1.16%14.882.55
03/08913926896904-1.23%460,400585億4114万+2.93%15.392.63
03/07950951915915-3.05%500,400592億6987万+5.17%15.582.67
03/06935958933944+0.4%402,800611億3218万+9.48%16.072.75
03/05960966934940-2.84%512,000608億8927万+10.07%16.012.74
03/04975993959968-0.77%383,200626億7060万+14.5%16.472.82
03/01933983933975+5.12%505,200631億5642万+16.63%16.62.84
02/29950968914928-3.89%862,400600億7957万+12.42%15.792.7
02/28988994954965-3.5%745,600625億866万+18.26%16.432.81
02/271,0201,0259881,000-0.62%662,400647億7582万+24.22%17.032.91
02/269681,0219681,006+4.01%952,000651億8066万+27.05%17.132.93
02/22976990956968+2.79%845,200626億7060万+24.04%16.472.82
02/21940966924941+1.07%686,000609億7024万+22.4%16.032.74
02/20934944918931-0.27%563,600603億2248万+22.37%15.862.71
02/19900938878934+7.17%973,600604億8442万+24%15.92.72
02/16879899859871-2.24%1,139,200564億3593万+17.1%14.842.54
02/15829891803891+14.08%2,495,600577億3144万+20.77%15.182.6
02/14756784756781+0.97%590,800506億610万+7.02%13.32.28
02/13753774746774+3.51%776,400501億2029万+6.43%13.182.26
02/09763773746748-2.92%654,800484億1992万+3.53%12.732.18
02/08770779761770-0.96%460,000498億7738万+6.94%13.112.24
02/07753779751778+3.87%554,800503億6320万+8.89%13.242.27
02/06750756741749-0.7%1,076,400484億8470万+5.72%12.752.18
02/05800806740754-6.07%2,034,400488億2477万+7.07%12.832.2
02/02745810734803+12.79%2,617,200519億8259万+14.97%13.662.34
02/01713720703712-0.52%240,000460億8799万+3.12%12.122.07
01/31704718701715-0.07%513,600463億3090万+4.57%12.182.08
01/30733743716716-2.72%794,000463億6329万+5.41%12.192.09
01/29725747719736+1.76%816,400476億5880万+9.16%12.532.14
01/26738747719723-1.63%1,143,200468億3291万+8.4%12.312.11
01/25705741704735+3.7%1,029,200476億1022万+10.86%12.522.14
01/24688715688709+3.35%924,400459億986万+6.9%12.072.07
01/23682694679686-0.87%522,400443億5838万+3.59%11.662
01/22699708679692+0.36%562,800447億4649万+4.34%11.762.01
01/19703704676689-0.83%698,000445億8478万+3.65%11.722.01
01/186847076816950%914,000449億5672万+4.2%11.822.02
01/17739742694695-5.54%1,664,400449億5672万+3.89%11.822.02
01/16734745721736+0.17%725,200475億9268万+9.81%12.512.14
01/15723749720735+3.45%1,099,200475億1182万+9.63%12.492.14
01/12707719696710-0.7%874,400459億2701万+5.97%12.072.07
01/11712735706715+2.11%1,566,400462億5044万+6.24%12.162.08
01/10698707690700+0.54%1,021,200452億9632万+3.89%11.92.04
01/09678698663697+4.97%1,252,400450億5375万+3.19%11.842.03
01/05683683659664-2.35%1,210,400429億1912万-1.56%11.281.93
01/04632681632680+7.22%1,404,000439億5409万+0.82%11.551.98
2023
12/29639655613634-0.39%1,998,400409億9471万-5.83%10.771.84
12/28620641613636+0.87%1,512,000411億5642万-5.18%10.821.85
12/27601633587631+4.52%1,820,400408億65万-5.86%10.721.84
12/26604607584604-1.03%1,720,400390億3796万-9.66%10.261.76
12/25589610585610+6.97%1,996,400394億4225万-8.58%10.371.77
12/22575585566570-1.51%1,362,400368億4537万-14.54%9.681.66
12/21578588556579-1.99%2,657,200374億1097万-13.36%9.831.68
12/20560608552591+6.25%4,086,800381億7051万-11.47%10.031.72
12/19590608554556-10.4%5,619,200359億2423万-15.92%9.441.62
12/18639642620620-16.77%2,395,600400億9358万-5.45%10.541.8
12/15708747695745+8.8%935,200481億7370万+15.01%12.662.17
12/14719720679685-4.73%1,438,000442億7908万+7.7%11.641.99
12/13741754717719-2.81%801,200464億7687万+14.86%12.212.09
12/12749759732740-0.34%436,000478億1817万+20.48%12.572.15
12/11735759726742+2.27%737,200479億7978万+23.09%12.612.16
12/08733739713726-1.39%982,000469億1320万+23.01%12.332.11
12/07733749715736+0.14%936,000475億7577万+27.34%12.52.14
12/06726765725735-0.27%1,123,600475億1113万+30.09%12.492.14
12/05768776726737-5.21%2,093,200476億4041万+33.76%12.522.14
12/04731778714778+4.57%2,320,400502億5837万+44.25%13.212.26
12/01713766713744+3.84%3,742,400480億6058万+41.89%12.632.16
11/30696771696716+4.22%6,030,000462億8295万+40.39%12.162.08
11/29654688653687+4.61%1,825,200444億836万+37.95%11.672
11/28635661635657+1.47%1,280,800424億5297万+34.86%11.161.91
11/27665670610647+8.55%3,355,600418億3888万+35.69%10.991.88
11/24590604584596+1.15%684,000385億4219万+27.4%10.131.73
11/22590611581590-0.25%729,600381億586万+27.87%10.011.71
11/21588591580591+0.13%296,000382億283万+29.89%10.041.72
11/205825925735900%795,600381億5435万+31.75%10.031.72
11/17585595566590-1.21%1,345,200381億5435万+33.84%10.031.72
11/16555600554598+8.74%2,113,200386億2299万+37.04%10.151.74
11/15502550491550+22.25%1,737,200355億2022万+28.09%9.331.6
11/14442458440450+3.99%818,800290億5612万+5.76%7.641.31
11/13438444429432-0.23%338,800279億4107万+1.95%7.341.26
11/10437437427433-0.86%192,800280億571万+2.18%7.361.26
11/09426437425437+3.99%184,400282億4811万+3.31%7.421.27
11/08444446420420-4.43%364,400271億6538万-0.41%7.141.22
11/07439443434440-0.85%148,800284億2587万+3.96%7.471.28
11/06433445432444+3.5%317,200286億6828万+4.85%7.531.29
11/02425431422429+2.08%201,600276億9866万+0.82%7.281.25
11/01423424416420+1.57%206,800271億3305万-1.7%7.131.22
10/31399413394413+3.64%233,600267億1289万-3.67%7.021.2
10/30408412392399-3.92%278,400257億7559万-7.27%6.771.16

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2018年
3月期
258
3,100
12/28
156
1,870
3/13
57,117,600
4,759,800
12/26
164億868万98億9814万+9.54%
4/16
-14.01%
3/7
2019年
3月期
198
2,371
8/20
75
900
12/25
2,248,800
187,400
8/20
126億5655万48億1774万+29.4%
2/19
-24.61%
11/9
2020年
3月期
113
1,357
4/8
52
633
3/23

625
3/17
648,000
54,000
6/12
72億6408万33億8847万+9.93%
10/28
-26.76%
3/13
2021年
3月期
102
1,221
3/18
54
649
4/8
2,030,400
169,200
5/27
65億3606万34億7412万+27.86%
3/18
-7.05%
8/12
2022年
3月期
278
3,330
3/14
80
955
4/22
11,572,800
964,400
8/18
178億5058万51億1215万+72.49%
8/18
-14.92%
4/8
2023年
3月期
313
1,253
8/12
196
783
11/16
2,876,000
719,000
4/21
201億5025万126億1828万+17.45%
8/12
-15.61%
11/16
最新1,010
2024/3/28
1,080,800656億513万+8.37%
932

年間値上がり率

2018/12/28 vs 2017/12/29
-61%(0.39倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
173%(2.73倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
202%(3.02倍)
2024/03/28 vs 2023/12/29
59%(1.59倍)
過去安値
52円(2020/03/17)
1839%(19.39倍)
1,010円(3/28)