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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 2365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 | 48,700円 | +4.0% | - | 0.00% | 151.24倍 | 3.49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 |
| ユニリタ | 190,800円 | +7.0% | +19.9% | 3.77% | 17.08倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| モンスターラボ | 23,500円 | -14.9% | - | 0.00% | 73.66倍 | 11.89倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ｕｎｅｒｒｙ | 409,000円 | +34.3% | +59.4% | 0.00% | 38.23倍 | 7.60倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ハイマックス | 121,700円 | +10.7% | +0.9% | 3.78% | 11.36倍 | 1.20倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
