オープンドアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,300 | 1,353 | 1,298 | 1,321 | +27 | +2.1% | 278,200 |
| 2023/06/28 | 1,279 | 1,295 | 1,257 | 1,294 | +43 | +3.4% | 180,100 |
| 2023/06/27 | 1,270 | 1,281 | 1,237 | 1,251 | -39 | -3% | 260,600 |
| 2023/06/26 | 1,305 | 1,314 | 1,274 | 1,290 | -35 | -2.6% | 238,300 |
| 2023/06/23 | 1,323 | 1,350 | 1,287 | 1,325 | +14 | +1.1% | 306,600 |
| 2023/06/22 | 1,297 | 1,354 | 1,296 | 1,311 | +2 | +0.2% | 354,700 |
| 2023/06/21 | 1,313 | 1,315 | 1,289 | 1,309 | -3 | -0.2% | 237,500 |
| 2023/06/20 | 1,290 | 1,312 | 1,282 | 1,312 | +12 | +0.9% | 305,900 |
| 2023/06/19 | 1,233 | 1,303 | 1,224 | 1,300 | +94 | +7.8% | 420,800 |
| 2023/06/16 | 1,200 | 1,238 | 1,190 | 1,206 | +5 | +0.4% | 366,200 |
| 2023/06/15 | 1,205 | 1,224 | 1,192 | 1,201 | -8 | -0.7% | 218,100 |
| 2023/06/14 | 1,256 | 1,268 | 1,206 | 1,209 | -39 | -3.1% | 259,200 |
| 2023/06/13 | 1,212 | 1,270 | 1,212 | 1,248 | +46 | +3.8% | 450,400 |
| 2023/06/12 | 1,154 | 1,209 | 1,136 | 1,202 | +66 | +5.8% | 349,500 |
| 2023/06/09 | 1,170 | 1,170 | 1,136 | 1,136 | -9 | -0.8% | 201,200 |
| 2023/06/08 | 1,175 | 1,183 | 1,143 | 1,145 | -44 | -3.7% | 273,100 |
| 2023/06/07 | 1,197 | 1,208 | 1,168 | 1,189 | -5 | -0.4% | 273,600 |
| 2023/06/06 | 1,207 | 1,219 | 1,188 | 1,194 | -20 | -1.6% | 193,700 |
| 2023/06/05 | 1,205 | 1,230 | 1,199 | 1,214 | +22 | +1.8% | 270,600 |
| 2023/06/02 | 1,193 | 1,197 | 1,164 | 1,192 | +3 | +0.3% | 253,100 |
| 2023/06/01 | 1,184 | 1,223 | 1,171 | 1,189 | +5 | +0.4% | 355,100 |
| 2023/05/31 | 1,208 | 1,214 | 1,175 | 1,184 | -38 | -3.1% | 435,600 |
| 2023/05/30 | 1,263 | 1,267 | 1,194 | 1,222 | -41 | -3.2% | 418,200 |
| 2023/05/29 | 1,303 | 1,303 | 1,251 | 1,263 | -28 | -2.2% | 342,100 |
| 2023/05/26 | 1,282 | 1,320 | 1,270 | 1,291 | +3 | +0.2% | 306,700 |
| 2023/05/25 | 1,311 | 1,318 | 1,277 | 1,288 | -36 | -2.7% | 343,600 |
| 2023/05/24 | 1,362 | 1,370 | 1,321 | 1,324 | -53 | -3.8% | 358,800 |
| 2023/05/23 | 1,433 | 1,433 | 1,364 | 1,377 | -54 | -3.8% | 492,500 |
| 2023/05/22 | 1,444 | 1,452 | 1,415 | 1,431 | -7 | -0.5% | 159,100 |
| 2023/05/19 | 1,419 | 1,444 | 1,392 | 1,438 | +9 | +0.6% | 236,700 |
| 2023/05/18 | 1,480 | 1,484 | 1,428 | 1,429 | -46 | -3.1% | 354,500 |
| 2023/05/17 | 1,452 | 1,482 | 1,439 | 1,475 | +23 | +1.6% | 207,100 |
| 2023/05/16 | 1,500 | 1,536 | 1,447 | 1,452 | -29 | -2% | 374,000 |
| 2023/05/15 | 1,500 | 1,505 | 1,439 | 1,481 | -25 | -1.7% | 388,100 |
| 2023/05/12 | 1,449 | 1,508 | 1,443 | 1,506 | +53 | +3.6% | 348,200 |
| 2023/05/11 | 1,433 | 1,453 | 1,424 | 1,453 | +5 | +0.3% | 170,000 |
| 2023/05/10 | 1,484 | 1,489 | 1,447 | 1,448 | -35 | -2.4% | 173,200 |
| 2023/05/09 | 1,499 | 1,502 | 1,477 | 1,483 | -5 | -0.3% | 174,200 |
| 2023/05/08 | 1,498 | 1,499 | 1,460 | 1,488 | +8 | +0.5% | 204,200 |
| 2023/05/02 | 1,484 | 1,488 | 1,460 | 1,480 | -3 | -0.2% | 131,900 |
| 2023/05/01 | 1,474 | 1,494 | 1,468 | 1,483 | +25 | +1.7% | 157,400 |
| 2023/04/28 | 1,459 | 1,467 | 1,434 | 1,458 | +14 | +1% | 245,300 |
| 2023/04/27 | 1,450 | 1,464 | 1,426 | 1,444 | -7 | -0.5% | 261,700 |
| 2023/04/26 | 1,484 | 1,502 | 1,451 | 1,451 | -51 | -3.4% | 320,000 |
| 2023/04/25 | 1,535 | 1,565 | 1,498 | 1,502 | -30 | -2% | 297,400 |
| 2023/04/24 | 1,505 | 1,559 | 1,504 | 1,532 | +32 | +2.1% | 255,000 |
| 2023/04/21 | 1,498 | 1,505 | 1,467 | 1,500 | -5 | -0.3% | 265,400 |
| 2023/04/20 | 1,538 | 1,549 | 1,505 | 1,505 | -41 | -2.7% | 196,800 |
| 2023/04/19 | 1,516 | 1,552 | 1,510 | 1,546 | +18 | +1.2% | 184,100 |
| 2023/04/18 | 1,530 | 1,533 | 1,512 | 1,528 | ±0 | ±0% | 153,600 |
451～
500
件表示中 / 2290件
類似銘柄と比較する
現在ご覧いただいている「オープンドア」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 |
|---|---|---|---|---|---|---|---|---|
| オープンドア | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ＣＣＴ | 105,700円 | +13.7% | +12.8% | 1.80% | 11.21倍 | 4.21倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| スパイダーＰ | 52,300円 | +30.2% | - | 0.00% | - | 6.98倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| フォーカスＳ | 111,900円 | +3.2% | +6.5% | 3.75% | 11.83倍 | 1.26倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| 網 屋 | 421,000円 | +20.6% | +9.2% | 0.00% | 40.19倍 | 8.01倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
