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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,870 | 1,893 | 1,811 | 1,811 | -67 | -3.6% | 254,000 |
| 2022/11/17 | 1,802 | 1,898 | 1,794 | 1,878 | +65 | +3.6% | 399,800 |
| 2022/11/16 | 1,751 | 1,821 | 1,730 | 1,813 | +52 | +3% | 540,000 |
| 2022/11/15 | 1,765 | 1,767 | 1,718 | 1,761 | -14 | -0.8% | 317,000 |
| 2022/11/14 | 1,784 | 1,785 | 1,732 | 1,775 | +6 | +0.3% | 274,400 |
| 2022/11/11 | 1,766 | 1,778 | 1,698 | 1,769 | +16 | +0.9% | 443,100 |
| 2022/11/10 | 1,765 | 1,799 | 1,750 | 1,753 | -32 | -1.8% | 224,500 |
| 2022/11/09 | 1,868 | 1,868 | 1,782 | 1,785 | -108 | -5.7% | 503,900 |
| 2022/11/08 | 1,942 | 1,954 | 1,890 | 1,893 | -25 | -1.3% | 364,700 |
| 2022/11/07 | 1,823 | 1,937 | 1,780 | 1,918 | +91 | +5% | 745,000 |
| 2022/11/04 | 1,827 | 1,847 | 1,797 | 1,827 | -1 | -0.1% | 435,400 |
| 2022/11/02 | 1,811 | 1,840 | 1,781 | 1,828 | +17 | +0.9% | 231,900 |
| 2022/11/01 | 1,791 | 1,815 | 1,769 | 1,811 | +31 | +1.7% | 284,200 |
| 2022/10/31 | 1,834 | 1,834 | 1,767 | 1,780 | -27 | -1.5% | 279,200 |
| 2022/10/28 | 1,800 | 1,829 | 1,787 | 1,807 | -11 | -0.6% | 283,700 |
| 2022/10/27 | 1,815 | 1,833 | 1,785 | 1,818 | +18 | +1% | 247,100 |
| 2022/10/26 | 1,815 | 1,828 | 1,795 | 1,800 | +7 | +0.4% | 202,800 |
| 2022/10/25 | 1,778 | 1,825 | 1,744 | 1,793 | -25 | -1.4% | 490,600 |
| 2022/10/24 | 1,827 | 1,856 | 1,801 | 1,818 | -9 | -0.5% | 242,000 |
| 2022/10/21 | 1,870 | 1,878 | 1,827 | 1,827 | -61 | -3.2% | 398,600 |
| 2022/10/20 | 1,932 | 1,932 | 1,840 | 1,888 | -53 | -2.7% | 656,600 |
| 2022/10/19 | 2,015 | 2,031 | 1,931 | 1,941 | -95 | -4.7% | 687,400 |
| 2022/10/18 | 2,045 | 2,069 | 2,012 | 2,036 | +24 | +1.2% | 399,200 |
| 2022/10/17 | 1,964 | 2,030 | 1,957 | 2,012 | +19 | +1% | 410,600 |
| 2022/10/14 | 1,987 | 1,996 | 1,925 | 1,993 | +30 | +1.5% | 542,900 |
| 2022/10/13 | 2,100 | 2,100 | 1,960 | 1,963 | -152 | -7.2% | 568,400 |
| 2022/10/12 | 2,101 | 2,174 | 2,041 | 2,115 | +19 | +0.9% | 373,800 |
| 2022/10/11 | 2,120 | 2,211 | 2,058 | 2,096 | +32 | +1.6% | 589,900 |
| 2022/10/07 | 1,967 | 2,092 | 1,952 | 2,064 | +64 | +3.2% | 466,500 |
| 2022/10/06 | 1,980 | 2,063 | 1,975 | 2,000 | +20 | +1% | 431,400 |
| 2022/10/05 | 1,995 | 2,003 | 1,941 | 1,980 | +15 | +0.8% | 329,700 |
| 2022/10/04 | 2,010 | 2,029 | 1,956 | 1,965 | -35 | -1.8% | 460,900 |
| 2022/10/03 | 1,992 | 2,003 | 1,909 | 2,000 | -6 | -0.3% | 278,100 |
| 2022/09/30 | 2,082 | 2,082 | 1,990 | 2,006 | -108 | -5.1% | 347,300 |
| 2022/09/29 | 2,175 | 2,183 | 2,098 | 2,114 | -11 | -0.5% | 257,800 |
| 2022/09/28 | 2,202 | 2,202 | 2,095 | 2,125 | -78 | -3.5% | 295,300 |
| 2022/09/27 | 2,160 | 2,216 | 2,110 | 2,203 | +36 | +1.7% | 300,200 |
| 2022/09/26 | 2,232 | 2,267 | 2,150 | 2,167 | -44 | -2% | 436,200 |
| 2022/09/22 | 2,140 | 2,231 | 2,062 | 2,211 | +43 | +2% | 421,500 |
| 2022/09/21 | 2,228 | 2,249 | 2,163 | 2,168 | -72 | -3.2% | 254,000 |
| 2022/09/20 | 2,269 | 2,270 | 2,161 | 2,240 | -79 | -3.4% | 514,000 |
| 2022/09/16 | 2,340 | 2,350 | 2,256 | 2,319 | +21 | +0.9% | 511,700 |
| 2022/09/15 | 2,299 | 2,311 | 2,239 | 2,298 | +33 | +1.5% | 568,700 |
| 2022/09/14 | 2,144 | 2,307 | 2,128 | 2,265 | +71 | +3.2% | 768,000 |
| 2022/09/13 | 2,089 | 2,243 | 2,072 | 2,194 | +155 | +7.6% | 964,500 |
| 2022/09/12 | 2,037 | 2,117 | 2,026 | 2,039 | +102 | +5.3% | 684,400 |
| 2022/09/09 | 1,950 | 1,974 | 1,935 | 1,937 | ±0 | ±0% | 203,300 |
| 2022/09/08 | 1,940 | 1,998 | 1,925 | 1,937 | +26 | +1.4% | 265,200 |
| 2022/09/07 | 1,924 | 1,924 | 1,876 | 1,911 | -15 | -0.8% | 194,800 |
| 2022/09/06 | 1,925 | 1,956 | 1,906 | 1,926 | -7 | -0.4% | 122,500 |
601～
650
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
