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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 1,782 | 1,844 | 1,771 | 1,824 | +38 | +2.1% | 253,200 |
| 2023/01/24 | 1,830 | 1,830 | 1,776 | 1,786 | -37 | -2% | 171,200 |
| 2023/01/23 | 1,870 | 1,885 | 1,807 | 1,823 | -18 | -1% | 200,800 |
| 2023/01/20 | 1,795 | 1,854 | 1,790 | 1,841 | +62 | +3.5% | 259,600 |
| 2023/01/19 | 1,734 | 1,795 | 1,734 | 1,779 | +27 | +1.5% | 129,600 |
| 2023/01/18 | 1,734 | 1,766 | 1,717 | 1,752 | +32 | +1.9% | 128,700 |
| 2023/01/17 | 1,701 | 1,728 | 1,701 | 1,720 | +10 | +0.6% | 81,200 |
| 2023/01/16 | 1,759 | 1,759 | 1,705 | 1,710 | -45 | -2.6% | 121,900 |
| 2023/01/13 | 1,745 | 1,778 | 1,738 | 1,755 | +12 | +0.7% | 142,700 |
| 2023/01/12 | 1,785 | 1,785 | 1,738 | 1,743 | -35 | -2% | 112,500 |
| 2023/01/11 | 1,831 | 1,831 | 1,778 | 1,778 | -35 | -1.9% | 161,100 |
| 2023/01/10 | 1,802 | 1,836 | 1,800 | 1,813 | +23 | +1.3% | 135,300 |
| 2023/01/06 | 1,717 | 1,803 | 1,716 | 1,790 | +49 | +2.8% | 189,900 |
| 2023/01/05 | 1,729 | 1,741 | 1,699 | 1,741 | +19 | +1.1% | 125,600 |
| 2023/01/04 | 1,750 | 1,767 | 1,708 | 1,722 | -51 | -2.9% | 162,100 |
| 2022/12/30 | 1,729 | 1,791 | 1,729 | 1,773 | +48 | +2.8% | 183,900 |
| 2022/12/29 | 1,700 | 1,742 | 1,687 | 1,725 | +19 | +1.1% | 133,100 |
| 2022/12/28 | 1,746 | 1,749 | 1,678 | 1,706 | -57 | -3.2% | 379,100 |
| 2022/12/27 | 1,712 | 1,764 | 1,710 | 1,763 | +58 | +3.4% | 290,300 |
| 2022/12/26 | 1,695 | 1,746 | 1,695 | 1,705 | -2 | -0.1% | 205,100 |
| 2022/12/23 | 1,721 | 1,727 | 1,694 | 1,707 | -37 | -2.1% | 137,000 |
| 2022/12/22 | 1,734 | 1,771 | 1,730 | 1,744 | +17 | +1% | 179,300 |
| 2022/12/21 | 1,691 | 1,756 | 1,676 | 1,727 | +9 | +0.5% | 223,400 |
| 2022/12/20 | 1,794 | 1,799 | 1,695 | 1,718 | -82 | -4.6% | 347,100 |
| 2022/12/19 | 1,809 | 1,833 | 1,793 | 1,800 | -31 | -1.7% | 139,600 |
| 2022/12/16 | 1,811 | 1,868 | 1,802 | 1,831 | -5 | -0.3% | 290,900 |
| 2022/12/15 | 1,853 | 1,870 | 1,836 | 1,836 | -8 | -0.4% | 93,900 |
| 2022/12/14 | 1,874 | 1,874 | 1,825 | 1,844 | -35 | -1.9% | 189,900 |
| 2022/12/13 | 1,860 | 1,897 | 1,834 | 1,879 | +31 | +1.7% | 200,500 |
| 2022/12/12 | 1,818 | 1,859 | 1,785 | 1,848 | +13 | +0.7% | 171,100 |
| 2022/12/09 | 1,830 | 1,881 | 1,828 | 1,835 | -14 | -0.8% | 135,700 |
| 2022/12/08 | 1,852 | 1,872 | 1,826 | 1,849 | -19 | -1% | 144,200 |
| 2022/12/07 | 1,848 | 1,881 | 1,811 | 1,868 | +17 | +0.9% | 155,400 |
| 2022/12/06 | 1,863 | 1,869 | 1,842 | 1,851 | -32 | -1.7% | 111,700 |
| 2022/12/05 | 1,871 | 1,888 | 1,852 | 1,883 | +4 | +0.2% | 142,200 |
| 2022/12/02 | 1,906 | 1,925 | 1,879 | 1,879 | -32 | -1.7% | 173,100 |
| 2022/12/01 | 1,975 | 1,990 | 1,911 | 1,911 | -56 | -2.8% | 256,000 |
| 2022/11/30 | 1,960 | 1,987 | 1,938 | 1,967 | ±0 | ±0% | 315,800 |
| 2022/11/29 | 1,905 | 1,967 | 1,889 | 1,967 | +40 | +2.1% | 333,500 |
| 2022/11/28 | 1,925 | 1,940 | 1,884 | 1,927 | +23 | +1.2% | 210,000 |
| 2022/11/25 | 1,866 | 1,924 | 1,855 | 1,904 | +39 | +2.1% | 221,500 |
| 2022/11/24 | 1,840 | 1,887 | 1,839 | 1,865 | +53 | +2.9% | 236,800 |
| 2022/11/22 | 1,823 | 1,826 | 1,792 | 1,812 | +12 | +0.7% | 122,500 |
| 2022/11/21 | 1,799 | 1,813 | 1,774 | 1,800 | -11 | -0.6% | 204,700 |
551～
600
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
