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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,534 | 1,541 | 1,515 | 1,528 | +9 | +0.6% | 147,600 |
| 2023/04/14 | 1,546 | 1,565 | 1,508 | 1,519 | -26 | -1.7% | 347,900 |
| 2023/04/13 | 1,532 | 1,546 | 1,509 | 1,545 | -8 | -0.5% | 312,000 |
| 2023/04/12 | 1,573 | 1,582 | 1,538 | 1,553 | -25 | -1.6% | 228,400 |
| 2023/04/11 | 1,576 | 1,592 | 1,564 | 1,578 | -1 | -0.1% | 134,800 |
| 2023/04/10 | 1,548 | 1,589 | 1,534 | 1,579 | +35 | +2.3% | 205,500 |
| 2023/04/07 | 1,550 | 1,587 | 1,536 | 1,544 | -3 | -0.2% | 210,200 |
| 2023/04/06 | 1,547 | 1,553 | 1,526 | 1,547 | -23 | -1.5% | 234,900 |
| 2023/04/05 | 1,594 | 1,598 | 1,562 | 1,570 | -36 | -2.2% | 120,200 |
| 2023/04/04 | 1,582 | 1,613 | 1,569 | 1,606 | +24 | +1.5% | 161,800 |
| 2023/04/03 | 1,594 | 1,608 | 1,575 | 1,582 | +26 | +1.7% | 158,200 |
| 2023/03/31 | 1,594 | 1,594 | 1,535 | 1,556 | -38 | -2.4% | 278,000 |
| 2023/03/30 | 1,547 | 1,612 | 1,547 | 1,594 | +37 | +2.4% | 222,200 |
| 2023/03/29 | 1,550 | 1,572 | 1,546 | 1,557 | +8 | +0.5% | 134,000 |
| 2023/03/28 | 1,580 | 1,586 | 1,544 | 1,549 | -32 | -2% | 106,600 |
| 2023/03/27 | 1,600 | 1,600 | 1,574 | 1,581 | -14 | -0.9% | 95,500 |
| 2023/03/24 | 1,591 | 1,620 | 1,567 | 1,595 | -1 | -0.1% | 223,500 |
| 2023/03/23 | 1,542 | 1,599 | 1,536 | 1,596 | +35 | +2.2% | 103,200 |
| 2023/03/22 | 1,560 | 1,568 | 1,541 | 1,561 | +31 | +2% | 90,300 |
| 2023/03/20 | 1,590 | 1,590 | 1,530 | 1,530 | -64 | -4% | 176,300 |
| 2023/03/17 | 1,548 | 1,599 | 1,544 | 1,594 | +64 | +4.2% | 216,200 |
| 2023/03/16 | 1,530 | 1,559 | 1,517 | 1,530 | -34 | -2.2% | 176,200 |
| 2023/03/15 | 1,580 | 1,584 | 1,551 | 1,564 | +18 | +1.2% | 123,200 |
| 2023/03/14 | 1,583 | 1,596 | 1,541 | 1,546 | -67 | -4.2% | 203,000 |
| 2023/03/13 | 1,575 | 1,619 | 1,570 | 1,613 | +7 | +0.4% | 173,900 |
| 2023/03/10 | 1,630 | 1,647 | 1,605 | 1,606 | -56 | -3.4% | 178,600 |
| 2023/03/09 | 1,674 | 1,675 | 1,642 | 1,662 | +3 | +0.2% | 131,800 |
| 2023/03/08 | 1,640 | 1,668 | 1,625 | 1,659 | +13 | +0.8% | 197,200 |
| 2023/03/07 | 1,645 | 1,676 | 1,641 | 1,646 | +2 | +0.1% | 154,800 |
| 2023/03/06 | 1,664 | 1,667 | 1,623 | 1,644 | +4 | +0.2% | 212,400 |
| 2023/03/03 | 1,628 | 1,652 | 1,623 | 1,640 | +32 | +2% | 204,800 |
| 2023/03/02 | 1,615 | 1,626 | 1,588 | 1,608 | +16 | +1% | 203,400 |
| 2023/03/01 | 1,587 | 1,598 | 1,564 | 1,592 | +7 | +0.4% | 128,500 |
| 2023/02/28 | 1,600 | 1,620 | 1,580 | 1,585 | +20 | +1.3% | 239,500 |
| 2023/02/27 | 1,558 | 1,592 | 1,554 | 1,565 | +3 | +0.2% | 148,100 |
| 2023/02/24 | 1,563 | 1,572 | 1,531 | 1,562 | -2 | -0.1% | 164,800 |
| 2023/02/22 | 1,538 | 1,570 | 1,534 | 1,564 | +2 | +0.1% | 151,700 |
| 2023/02/21 | 1,605 | 1,611 | 1,556 | 1,562 | -45 | -2.8% | 325,900 |
| 2023/02/20 | 1,600 | 1,630 | 1,590 | 1,607 | -6 | -0.4% | 218,900 |
| 2023/02/17 | 1,680 | 1,681 | 1,610 | 1,613 | -89 | -5.2% | 496,800 |
| 2023/02/16 | 1,637 | 1,716 | 1,634 | 1,702 | +79 | +4.9% | 320,500 |
| 2023/02/15 | 1,635 | 1,641 | 1,610 | 1,623 | -14 | -0.9% | 132,600 |
| 2023/02/14 | 1,659 | 1,670 | 1,625 | 1,637 | -15 | -0.9% | 171,300 |
| 2023/02/13 | 1,706 | 1,714 | 1,633 | 1,652 | -63 | -3.7% | 424,000 |
| 2023/02/10 | 1,750 | 1,758 | 1,704 | 1,715 | -44 | -2.5% | 259,900 |
| 2023/02/09 | 1,768 | 1,787 | 1,753 | 1,759 | -10 | -0.6% | 133,700 |
| 2023/02/08 | 1,731 | 1,774 | 1,720 | 1,769 | +39 | +2.3% | 195,400 |
| 2023/02/07 | 1,769 | 1,805 | 1,727 | 1,730 | -41 | -2.3% | 338,300 |
| 2023/02/06 | 1,736 | 1,831 | 1,708 | 1,771 | -45 | -2.5% | 438,300 |
| 2023/02/03 | 1,819 | 1,838 | 1,809 | 1,816 | +3 | +0.2% | 185,900 |
501～
550
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
