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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/02/02 | 1,843 | 1,855 | 1,809 | 1,813 | -24 | -1.3% | 107,400 |
| 2023/02/01 | 1,827 | 1,870 | 1,827 | 1,837 | +13 | +0.7% | 125,800 |
| 2023/01/31 | 1,834 | 1,839 | 1,800 | 1,824 | -1 | -0.1% | 107,800 |
| 2023/01/30 | 1,885 | 1,934 | 1,825 | 1,825 | -36 | -1.9% | 341,100 |
| 2023/01/27 | 1,812 | 1,878 | 1,809 | 1,861 | +49 | +2.7% | 228,600 |
| 2023/01/26 | 1,824 | 1,846 | 1,810 | 1,812 | -12 | -0.7% | 135,800 |
551～
600
件表示中 / 2334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 | 50,200円 | +4.0% | - | 0.00% | 155.90倍 | 3.60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 |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| アイエスビー | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
