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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,720 | 1,812 | 1,713 | 1,795 | +69 | +4% | 339,100 |
| 2022/07/29 | 1,724 | 1,738 | 1,710 | 1,726 | +3 | +0.2% | 110,500 |
| 2022/07/28 | 1,735 | 1,747 | 1,709 | 1,723 | +20 | +1.2% | 154,000 |
| 2022/07/27 | 1,700 | 1,706 | 1,671 | 1,703 | -6 | -0.4% | 207,700 |
| 2022/07/26 | 1,690 | 1,714 | 1,675 | 1,709 | +22 | +1.3% | 134,200 |
| 2022/07/25 | 1,659 | 1,710 | 1,653 | 1,687 | +13 | +0.8% | 237,900 |
| 2022/07/22 | 1,661 | 1,687 | 1,632 | 1,674 | -6 | -0.4% | 162,400 |
| 2022/07/21 | 1,668 | 1,710 | 1,663 | 1,680 | +2 | +0.1% | 227,400 |
| 2022/07/20 | 1,630 | 1,684 | 1,620 | 1,678 | +84 | +5.3% | 281,400 |
| 2022/07/19 | 1,584 | 1,606 | 1,547 | 1,594 | +33 | +2.1% | 210,300 |
| 2022/07/15 | 1,613 | 1,613 | 1,541 | 1,561 | -66 | -4.1% | 407,200 |
| 2022/07/14 | 1,650 | 1,668 | 1,622 | 1,627 | -28 | -1.7% | 149,400 |
| 2022/07/13 | 1,621 | 1,673 | 1,608 | 1,655 | +35 | +2.2% | 188,300 |
| 2022/07/12 | 1,643 | 1,643 | 1,592 | 1,620 | -42 | -2.5% | 224,800 |
| 2022/07/11 | 1,640 | 1,673 | 1,634 | 1,662 | +38 | +2.3% | 185,500 |
| 2022/07/08 | 1,600 | 1,649 | 1,585 | 1,624 | +36 | +2.3% | 308,900 |
| 2022/07/07 | 1,573 | 1,600 | 1,527 | 1,588 | +6 | +0.4% | 514,100 |
| 2022/07/06 | 1,700 | 1,740 | 1,581 | 1,582 | -144 | -8.3% | 690,400 |
| 2022/07/05 | 1,662 | 1,739 | 1,660 | 1,726 | +78 | +4.7% | 286,300 |
| 2022/07/04 | 1,698 | 1,720 | 1,634 | 1,648 | -36 | -2.1% | 356,900 |
| 2022/07/01 | 1,811 | 1,811 | 1,663 | 1,684 | -159 | -8.6% | 620,900 |
| 2022/06/30 | 1,866 | 1,894 | 1,832 | 1,843 | -6 | -0.3% | 279,400 |
| 2022/06/29 | 1,788 | 1,851 | 1,773 | 1,849 | +56 | +3.1% | 410,400 |
| 2022/06/28 | 1,770 | 1,793 | 1,745 | 1,793 | +13 | +0.7% | 222,400 |
| 2022/06/27 | 1,822 | 1,822 | 1,775 | 1,780 | -9 | -0.5% | 181,700 |
| 2022/06/24 | 1,750 | 1,794 | 1,725 | 1,789 | +34 | +1.9% | 202,200 |
| 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 |
751～
800
件表示中 / 2366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 | 48,600円 | +4.0% | - | 0.00% | 150.93倍 | 3.48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 |
| ＪＤＳＣ | 105,000円 | +0.2% | +24.0% | 0.00% | 39.14倍 | 3.93倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ハイマックス | 122,400円 | +10.7% | +0.9% | 3.76% | 11.43倍 | 1.21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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79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 |
市場注目の銘柄
チャート関連のコラム
