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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,755 | 1,795 | 1,732 | 1,755 | -1 | -0.1% | 203,800 |
| 2022/06/22 | 1,850 | 1,851 | 1,746 | 1,756 | -87 | -4.7% | 393,700 |
| 2022/06/21 | 1,825 | 1,864 | 1,805 | 1,843 | +43 | +2.4% | 313,300 |
| 2022/06/20 | 1,803 | 1,806 | 1,766 | 1,800 | +24 | +1.4% | 205,400 |
| 2022/06/17 | 1,703 | 1,784 | 1,693 | 1,776 | -1 | -0.1% | 384,700 |
| 2022/06/16 | 1,814 | 1,835 | 1,762 | 1,777 | +43 | +2.5% | 366,100 |
| 2022/06/15 | 1,781 | 1,817 | 1,722 | 1,734 | -68 | -3.8% | 353,700 |
| 2022/06/14 | 1,723 | 1,806 | 1,714 | 1,802 | +12 | +0.7% | 417,500 |
| 2022/06/13 | 1,880 | 1,899 | 1,783 | 1,790 | -149 | -7.7% | 704,300 |
| 2022/06/10 | 1,914 | 1,947 | 1,873 | 1,939 | -7 | -0.4% | 332,200 |
| 2022/06/09 | 1,945 | 1,968 | 1,896 | 1,946 | +6 | +0.3% | 351,000 |
| 2022/06/08 | 2,015 | 2,015 | 1,933 | 1,940 | -51 | -2.6% | 470,800 |
| 2022/06/07 | 2,094 | 2,094 | 1,965 | 1,991 | -75 | -3.6% | 652,200 |
| 2022/06/06 | 1,915 | 2,066 | 1,915 | 2,066 | +212 | +11.4% | 1,282,200 |
| 2022/06/03 | 1,869 | 1,871 | 1,819 | 1,854 | +32 | +1.8% | 212,100 |
| 2022/06/02 | 1,898 | 1,898 | 1,818 | 1,822 | -87 | -4.6% | 377,500 |
| 2022/06/01 | 1,989 | 1,989 | 1,893 | 1,909 | -62 | -3.1% | 358,600 |
| 2022/05/31 | 1,970 | 1,988 | 1,928 | 1,971 | +5 | +0.3% | 353,800 |
| 2022/05/30 | 2,024 | 2,045 | 1,954 | 1,966 | -19 | -1% | 391,400 |
| 2022/05/27 | 2,040 | 2,040 | 1,943 | 1,985 | +12 | +0.6% | 535,900 |
| 2022/05/26 | 1,842 | 2,005 | 1,839 | 1,973 | +134 | +7.3% | 743,900 |
| 2022/05/25 | 1,851 | 1,861 | 1,818 | 1,839 | -42 | -2.2% | 206,800 |
| 2022/05/24 | 1,931 | 1,935 | 1,874 | 1,881 | -69 | -3.5% | 266,200 |
| 2022/05/23 | 1,963 | 1,978 | 1,914 | 1,950 | +10 | +0.5% | 357,700 |
| 2022/05/20 | 1,900 | 1,941 | 1,835 | 1,940 | +53 | +2.8% | 299,800 |
| 2022/05/19 | 1,850 | 1,958 | 1,850 | 1,887 | -20 | -1% | 441,000 |
| 2022/05/18 | 1,900 | 1,977 | 1,883 | 1,907 | +40 | +2.1% | 376,600 |
| 2022/05/17 | 1,881 | 1,907 | 1,851 | 1,867 | -20 | -1.1% | 230,800 |
| 2022/05/16 | 1,850 | 1,908 | 1,819 | 1,887 | +68 | +3.7% | 490,900 |
| 2022/05/13 | 1,711 | 1,829 | 1,702 | 1,819 | +125 | +7.4% | 510,200 |
| 2022/05/12 | 1,601 | 1,737 | 1,601 | 1,694 | +53 | +3.2% | 942,600 |
| 2022/05/11 | 1,634 | 1,689 | 1,591 | 1,641 | -3 | -0.2% | 386,700 |
| 2022/05/10 | 1,684 | 1,710 | 1,607 | 1,644 | -101 | -5.8% | 871,000 |
| 2022/05/09 | 1,821 | 1,854 | 1,730 | 1,745 | -116 | -6.2% | 559,100 |
| 2022/05/06 | 1,918 | 1,925 | 1,832 | 1,861 | -42 | -2.2% | 554,100 |
| 2022/05/02 | 1,901 | 1,945 | 1,872 | 1,903 | +3 | +0.2% | 325,100 |
| 2022/04/28 | 1,986 | 1,988 | 1,880 | 1,900 | -94 | -4.7% | 667,500 |
| 2022/04/27 | 1,945 | 2,000 | 1,918 | 1,994 | -12 | -0.6% | 359,500 |
| 2022/04/26 | 1,975 | 2,023 | 1,922 | 2,006 | +84 | +4.4% | 329,800 |
| 2022/04/25 | 1,894 | 1,946 | 1,885 | 1,922 | -27 | -1.4% | 328,800 |
| 2022/04/22 | 2,040 | 2,070 | 1,939 | 1,949 | -141 | -6.7% | 794,500 |
| 2022/04/21 | 2,049 | 2,195 | 2,048 | 2,090 | +30 | +1.5% | 655,900 |
| 2022/04/20 | 2,040 | 2,100 | 2,019 | 2,060 | +27 | +1.3% | 356,700 |
| 2022/04/19 | 2,111 | 2,120 | 2,015 | 2,033 | -62 | -3% | 370,300 |
| 2022/04/18 | 2,050 | 2,103 | 2,029 | 2,095 | +55 | +2.7% | 287,600 |
| 2022/04/15 | 2,070 | 2,109 | 2,035 | 2,040 | -10 | -0.5% | 333,100 |
| 2022/04/14 | 2,090 | 2,119 | 2,048 | 2,050 | +40 | +2% | 312,400 |
| 2022/04/13 | 1,995 | 2,033 | 1,975 | 2,010 | +35 | +1.8% | 263,100 |
| 2022/04/12 | 2,001 | 2,059 | 1,967 | 1,975 | -29 | -1.4% | 291,800 |
| 2022/04/11 | 1,997 | 2,035 | 1,952 | 2,004 | -14 | -0.7% | 244,500 |
701～
750
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
